CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	39.64	40.31	36.45	36.60	36.60	-5.16%	1,716,491
Aug 12, 2026	37.96	38.61	37.66	38.59	38.59	2.12%	1,046,590
Aug 11, 2026	37.49	38.23	37.45	37.79	37.79	1.02%	826,287
Aug 10, 2026	37.87	38.26	37.27	37.41	37.41	-1.37%	861,421
Aug 7, 2026	37.55	38.03	37.29	37.93	37.93	0.99%	722,617
Aug 6, 2026	37.72	37.90	37.19	37.56	37.56	-0.19%	834,784
Aug 5, 2026	38.10	38.10	37.39	37.63	37.63	-0.19%	596,626
Aug 4, 2026	36.95	37.77	36.73	37.70	37.70	4.26%	1,316,408
Jul 31, 2026	36.22	36.56	35.94	36.16	36.16	0.11%	1,178,729
Jul 30, 2026	36.83	36.87	35.85	36.12	36.12	-2.09%	694,985
Jul 29, 2026	37.01	37.45	36.52	36.89	36.89	-0.83%	648,108
Jul 28, 2026	36.38	37.29	36.26	37.20	37.20	2.06%	776,399
Jul 27, 2026	35.89	36.55	35.81	36.45	36.45	2.65%	1,007,301
Jul 24, 2026	35.17	35.81	35.09	35.51	35.51	1.69%	651,560
Jul 23, 2026	34.10	35.08	34.00	34.92	34.92	2.22%	1,664,983
Jul 22, 2026	34.50	34.97	34.06	34.16	34.16	-0.93%	860,115
Jul 21, 2026	34.51	34.80	34.22	34.48	34.48	-0.14%	591,896
Jul 20, 2026	34.60	34.92	34.17	34.53	34.53	-0.17%	716,130
Jul 17, 2026	34.56	35.02	34.16	34.59	34.59	-0.26%	661,901
Jul 16, 2026	34.34	34.99	34.21	34.68	34.68	0.61%	605,227
Jul 15, 2026	33.99	34.57	33.61	34.47	34.47	-1.74%	1,102,413
Jul 14, 2026	35.41	35.41	35.00	35.08	35.08	-0.45%	628,356
Jul 13, 2026	36.26	36.40	35.01	35.24	35.24	-2.95%	1,383,510
Jul 10, 2026	36.60	36.65	35.92	36.31	36.31	-0.71%	485,698
Jul 9, 2026	36.36	36.87	36.03	36.57	36.57	0.16%	569,798
Jul 8, 2026	36.55	36.62	36.04	36.51	36.51	-1.27%	864,965
Jul 7, 2026	37.94	38.16	36.75	36.98	36.98	-2.30%	790,524
Jul 6, 2026	36.39	38.10	36.39	37.85	37.85	3.53%	680,766