CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	35.40	36.29	35.31	35.54	35.54	0.45%	774,235
Jun 4, 2026	34.72	36.02	34.72	35.38	35.38	2.11%	640,466
Jun 3, 2026	34.73	34.89	34.48	34.65	34.65	-1.25%	704,500
Jun 2, 2026	35.47	35.85	34.92	35.09	35.09	-1.71%	1,097,181
Jun 1, 2026	35.25	35.75	34.87	35.70	35.70	0.03%	644,770
May 29, 2026	35.37	35.72	34.96	35.69	35.69	0.90%	2,181,873
May 28, 2026	33.83	35.71	33.61	35.37	35.37	3.57%	1,547,409
May 27, 2026	33.02	34.53	32.46	34.15	34.15	3.99%	1,723,233
May 26, 2026	32.64	33.69	32.31	32.84	32.84	-1.82%	2,310,766
May 25, 2026	32.42	33.57	32.35	33.45	33.45	4.50%	1,065,090
May 22, 2026	34.01	34.16	31.42	32.01	32.01	-13.63%	5,077,777
May 21, 2026	36.38	37.31	36.34	37.06	37.06	0.90%	623,827
May 20, 2026	36.27	37.31	36.11	36.73	36.73	1.49%	927,544
May 19, 2026	35.27	36.76	35.27	36.19	36.19	3.28%	992,095
May 15, 2026	35.24	35.26	34.47	35.04	35.04	-1.35%	641,517
May 14, 2026	36.12	36.36	35.45	35.52	35.52	-1.14%	604,035
May 13, 2026	35.38	36.06	35.28	35.93	35.93	0.79%	844,934
May 12, 2026	35.86	36.08	34.99	35.65	35.65	-0.22%	587,738
May 11, 2026	36.65	36.85	35.63	35.73	35.73	-3.14%	700,982
May 8, 2026	37.03	37.25	36.62	36.89	36.89	0.08%	748,920
May 7, 2026	36.99	37.23	36.72	36.86	36.86	-0.11%	680,011
May 6, 2026	36.42	36.99	36.42	36.90	36.90	2.10%	876,581
May 5, 2026	35.43	36.24	35.40	36.14	36.14	2.64%	556,559
May 4, 2026	34.97	35.50	34.96	35.21	35.21	0.17%	868,535
May 1, 2026	35.62	35.73	34.99	35.15	35.15	-0.99%	511,579
Apr 30, 2026	34.88	35.53	34.88	35.50	35.50	2.01%	763,874
Apr 29, 2026	34.77	34.95	34.62	34.80	34.80	-0.40%	808,697
Apr 28, 2026	34.70	34.98	34.53	34.94	34.94	-	1,122,196
Apr 27, 2026	34.34	35.20	34.32	34.94	34.94	1.04%	1,254,864
Apr 24, 2026	34.62	34.71	34.12	34.58	34.58	-0.55%	804,817
Apr 23, 2026	34.72	34.91	34.31	34.77	34.77	-0.06%	618,435
Apr 22, 2026	35.42	35.42	34.65	34.79	34.79	-0.32%	768,499
Apr 21, 2026	35.96	36.09	34.62	34.90	34.90	-2.84%	1,733,426
Apr 20, 2026	36.61	36.77	35.69	35.92	35.92	-2.44%	1,156,786
Apr 17, 2026	37.56	38.22	36.77	36.82	36.82	-0.75%	1,014,715
Apr 16, 2026	38.49	38.56	36.95	37.10	37.10	-3.41%	693,734
Apr 15, 2026	38.39	38.66	38.13	38.41	38.41	-0.16%	854,142
Apr 14, 2026	38.21	38.76	38.21	38.47	38.47	1.21%	730,692
Apr 13, 2026	37.52	38.25	37.52	38.01	38.01	0.03%	1,071,480
Apr 10, 2026	38.13	38.66	37.84	38.00	38.00	-0.11%	940,649
Apr 9, 2026	37.26	38.25	37.26	38.04	38.04	1.41%	1,264,174
Apr 8, 2026	38.49	38.84	37.49	37.51	37.51	1.71%	959,576
Apr 7, 2026	36.89	37.15	36.63	36.88	36.88	-1.05%	510,162
Apr 6, 2026	36.69	37.36	36.58	37.27	37.27	1.47%	510,671
Apr 2, 2026	36.28	37.25	36.28	36.73	36.73	-0.43%	704,626
Apr 1, 2026	36.86	37.17	36.55	36.89	36.89	1.85%	738,828
Mar 31, 2026	35.90	36.63	35.65	36.22	36.22	2.00%	811,591
Mar 30, 2026	35.89	36.21	35.40	35.51	35.51	-0.98%	854,137
Mar 27, 2026	36.03	36.15	35.68	35.86	35.86	-1.46%	741,220
Mar 26, 2026	36.65	37.27	36.33	36.39	36.39	-1.65%	1,003,467