CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	35.24	35.26	34.47	35.04	35.04	-1.35%	635,847
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%	701,000
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%	876,600
May 5, 2026	35.43	36.24	35.40	36.14	36.14	2.64%	556,600
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%	511,600
Apr 30, 2026	34.88	35.53	34.88	35.50	35.50	2.01%	763,900
Apr 29, 2026	34.77	34.95	34.62	34.80	34.80	-0.40%	808,700
Apr 28, 2026	34.70	34.98	34.53	34.94	34.94	-	1,122,200
Apr 27, 2026	34.34	35.20	34.32	34.94	34.94	1.04%	1,254,900
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%	768,500
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%	1,156,800
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%	730,700
Apr 13, 2026	37.52	38.25	37.52	38.01	38.01	0.03%	1,071,500
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%	1,264,200
Apr 8, 2026	38.49	38.84	37.49	37.51	37.51	1.71%	959,600
Apr 7, 2026	36.89	37.15	36.63	36.88	36.88	-1.05%	510,200
Apr 6, 2026	36.69	37.35	36.58	37.27	37.27	1.47%	510,700
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%	811,600
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%	1,003,500
Mar 25, 2026	37.12	37.39	36.41	37.00	37.00	2.44%	1,124,626
Mar 24, 2026	36.82	36.82	35.91	36.12	36.12	-3.71%	1,013,628
Mar 23, 2026	36.31	37.65	35.89	37.51	37.51	5.34%	2,175,400
Mar 20, 2026	36.49	36.51	35.28	35.61	35.61	-2.38%	1,629,100
Mar 19, 2026	37.26	37.26	35.78	36.48	36.48	-3.36%	865,731
Mar 18, 2026	38.37	38.59	37.67	37.75	37.75	-2.02%	535,300
Mar 17, 2026	38.40	38.75	38.26	38.53	38.53	0.78%	453,322
Mar 16, 2026	37.96	38.55	37.74	38.23	38.23	1.68%	732,600
Mar 13, 2026	38.25	38.28	37.54	37.60	37.60	1.81%	1,023,500
Mar 12, 2026	38.38	38.66	36.83	36.93	36.93	-4.40%	1,900,517
Mar 11, 2026	38.53	38.85	38.35	38.63	38.63	-0.23%	517,200
Mar 10, 2026	39.42	39.55	38.54	38.72	38.72	-1.80%	1,038,200
Mar 9, 2026	39.55	39.76	38.51	39.43	39.43	-2.04%	1,110,315
Mar 6, 2026	40.50	40.55	39.90	40.25	40.25	-2.31%	705,200