CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	35.23	36.73	35.23	36.60	36.60	4.57%	998,296
Oct 23, 2026	34.58	35.06	33.64	35.00	35.00	-0.06%	950,727
Oct 22, 2026	34.15	35.09	33.98	35.02	35.02	1.80%	638,080
Oct 21, 2026	34.21	34.78	34.03	34.40	34.40	0.58%	779,646
Oct 20, 2026	34.52	34.75	34.10	34.20	34.20	-1.18%	527,740
Oct 19, 2026	34.01	34.64	33.77	34.61	34.61	1.50%	662,806
Oct 16, 2026	33.95	34.57	33.71	34.10	34.10	0.50%	710,146
Oct 15, 2026	33.07	34.05	32.84	33.93	33.93	2.51%	728,414
Oct 14, 2026	33.14	33.73	32.81	33.10	33.10	-0.81%	948,123
Oct 13, 2026	33.92	34.03	33.34	33.37	33.37	-1.45%	800,490
Oct 9, 2026	33.30	33.96	33.30	33.86	33.86	2.82%	502,298
Oct 8, 2026	32.83	33.15	32.70	32.93	32.93	-0.24%	819,841
Oct 7, 2026	33.55	33.62	32.81	33.01	33.01	-2.02%	705,211
Oct 6, 2026	34.05	34.07	33.28	33.69	33.69	-0.50%	721,910
Oct 5, 2026	34.22	34.28	33.74	33.86	33.86	-1.08%	342,029
Oct 2, 2026	34.46	34.46	33.89	34.23	34.23	0.32%	518,258
Oct 1, 2026	34.19	34.65	34.00	34.12	34.12	-0.32%	1,039,350
Sep 30, 2026	34.40	34.52	34.00	34.23	34.23	-0.47%	900,053
Sep 29, 2026	34.30	34.47	33.65	34.39	34.39	-0.03%	955,792
Sep 28, 2026	34.99	35.48	34.34	34.40	34.40	-2.19%	803,062
Sep 25, 2026	34.81	35.26	34.69	35.17	35.17	1.06%	782,203
Sep 24, 2026	34.33	35.00	34.31	34.80	34.80	1.02%	747,502
Sep 23, 2026	34.38	34.92	34.07	34.45	34.45	-0.32%	1,052,194
Sep 22, 2026	34.69	34.70	34.03	34.56	34.56	0.38%	823,734
Sep 21, 2026	33.25	34.45	33.17	34.43	34.43	5.13%	875,210
Sep 18, 2026	33.91	33.91	32.75	32.75	32.75	-3.39%	3,246,037
Sep 17, 2026	33.99	34.10	33.75	33.90	33.90	0.77%	1,273,667
Sep 16, 2026	33.06	33.95	33.00	33.64	33.64	1.88%	836,299
Sep 15, 2026	33.75	33.80	32.94	33.02	33.02	-2.31%	549,957
Sep 14, 2026	33.10	34.08	33.08	33.80	33.80	1.78%	1,815,295
Sep 11, 2026	33.12	33.48	33.03	33.21	33.21	1.40%	570,831
Sep 10, 2026	33.12	33.63	32.73	32.75	32.75	-1.39%	1,027,614
Sep 9, 2026	33.35	33.56	32.91	33.21	33.21	-0.78%	710,281
Sep 8, 2026	33.53	33.63	32.91	33.47	33.47	-0.77%	898,846
Sep 4, 2026	33.64	33.88	33.30	33.73	33.73	-0.03%	707,065
Sep 3, 2026	32.92	33.92	32.83	33.74	33.74	2.68%	1,033,148
Sep 2, 2026	32.82	33.28	32.65	32.86	32.86	0.31%	810,201
Sep 1, 2026	33.30	33.48	32.34	32.76	32.76	-2.30%	1,043,301
Aug 31, 2026	33.49	33.56	33.07	33.53	33.53	-0.56%	1,841,854
Aug 28, 2026	34.55	34.68	33.72	33.72	33.72	-2.26%	800,518
Aug 27, 2026	34.77	34.98	34.27	34.50	34.50	-1.57%	1,460,293
Aug 26, 2026	34.54	35.20	34.52	35.05	35.05	1.27%	828,456
Aug 25, 2026	34.29	35.06	34.29	34.61	34.61	0.96%	1,300,941
Aug 24, 2026	34.24	34.40	33.65	34.28	34.28	-0.12%	1,027,530
Aug 21, 2026	34.50	34.50	34.05	34.32	34.32	-0.44%	766,210
Aug 20, 2026	35.63	35.63	34.31	34.47	34.47	-4.01%	1,059,583
Aug 19, 2026	36.37	36.40	35.48	35.91	35.91	-0.72%	1,058,452
Aug 18, 2026	37.59	37.84	36.04	36.17	36.17	-4.01%	1,010,279
Aug 17, 2026	38.37	38.37	37.17	37.68	37.68	3.94%	1,323,292
Aug 14, 2026	37.01	37.85	36.24	36.25	36.25	-0.96%	889,374