CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	25.76	26.02	25.76	25.99	-	0.46%	14,568
Nov 17, 2025	26.30	26.36	25.75	25.87	25.87	-2.04%	649,731
Nov 14, 2025	25.99	26.67	25.90	26.41	26.41	0.34%	786,325
Nov 13, 2025	27.30	27.79	26.30	26.32	26.32	-4.05%	784,758
Nov 12, 2025	28.14	28.35	26.17	27.43	27.43	0.04%	1,629,908
Nov 11, 2025	27.08	27.44	27.08	27.42	27.42	0.73%	463,882
Nov 10, 2025	27.38	27.45	27.07	27.22	27.22	0.07%	298,845
Nov 7, 2025	27.01	27.21	26.48	27.20	27.20	0.48%	401,362
Nov 6, 2025	27.52	27.55	26.90	27.07	27.07	-1.60%	606,894
Nov 5, 2025	27.08	27.56	27.08	27.51	27.51	1.03%	351,238
Nov 4, 2025	27.35	27.47	27.13	27.23	27.23	-1.41%	236,579
Nov 3, 2025	28.07	28.07	27.24	27.62	27.62	-1.57%	452,060
Oct 31, 2025	27.49	28.31	27.26	28.06	28.06	1.85%	481,046
Oct 30, 2025	27.82	28.01	27.48	27.55	27.55	-1.64%	568,914
Oct 29, 2025	28.54	28.54	27.88	28.01	28.01	-2.27%	450,360
Oct 28, 2025	28.75	29.08	28.28	28.66	28.66	0.10%	482,716
Oct 27, 2025	28.78	28.95	28.61	28.63	28.63	-0.24%	429,486
Oct 24, 2025	28.75	28.86	28.62	28.70	28.70	0.28%	347,757
Oct 23, 2025	28.24	28.65	28.24	28.62	28.62	1.53%	504,877
Oct 22, 2025	28.12	28.42	27.95	28.19	28.19	-0.21%	320,485
Oct 21, 2025	28.06	28.60	28.00	28.25	28.25	0.68%	379,131
Oct 20, 2025	27.56	28.17	27.55	28.06	28.06	2.41%	591,997
Oct 17, 2025	27.24	27.53	27.14	27.40	27.40	-0.36%	383,519
Oct 16, 2025	27.54	27.67	27.17	27.50	27.50	0.40%	667,193
Oct 15, 2025	27.88	28.37	27.34	27.39	27.39	-0.98%	516,731
Oct 14, 2025	27.20	27.69	27.13	27.66	27.66	0.04%	438,677
Oct 13, 2025	27.50	27.73	27.41	27.65	27.65	1.65%	236,318
Oct 10, 2025	27.87	27.99	27.20	27.20	27.20	-2.47%	440,882
Oct 9, 2025	28.72	28.72	27.80	27.89	27.89	-2.45%	406,533
Oct 8, 2025	28.75	28.75	28.42	28.59	28.59	0.39%	582,592
Oct 7, 2025	28.92	28.96	28.36	28.48	28.48	-1.49%	384,961
Oct 6, 2025	28.90	29.19	28.75	28.91	28.91	0.45%	486,705
Oct 3, 2025	28.68	28.94	28.51	28.78	28.78	0.70%	787,774
Oct 2, 2025	29.04	29.07	28.57	28.58	28.58	-1.24%	638,939
Oct 1, 2025	29.34	29.37	28.84	28.94	28.94	-2.36%	842,551
Sep 30, 2025	29.44	29.75	29.10	29.64	29.64	0.68%	922,796
Sep 29, 2025	28.77	29.60	28.68	29.44	29.44	3.26%	995,545
Sep 26, 2025	28.61	28.86	28.42	28.51	28.51	0.78%	399,245
Sep 25, 2025	28.54	28.60	27.91	28.29	28.29	-1.87%	659,443
Sep 24, 2025	28.66	29.24	28.64	28.83	28.83	0.80%	957,520
Sep 23, 2025	27.97	29.20	27.97	28.60	28.60	2.33%	1,163,503
Sep 22, 2025	27.93	28.15	27.66	27.95	27.95	-	743,369
Sep 19, 2025	27.26	28.10	26.92	27.95	27.95	3.60%	1,526,966
Sep 18, 2025	26.87	27.29	26.87	26.98	26.98	0.33%	243,261
Sep 17, 2025	26.90	27.23	26.75	26.89	26.89	-0.44%	513,633
Sep 16, 2025	26.80	27.17	26.69	27.01	27.01	1.01%	451,129
Sep 15, 2025	26.53	26.81	26.36	26.74	26.74	1.17%	503,273
Sep 12, 2025	26.68	26.80	26.43	26.43	26.43	-0.90%	388,802
Sep 11, 2025	26.45	26.86	26.45	26.67	26.67	1.29%	498,093
Sep 10, 2025	26.32	26.54	26.25	26.33	26.33	0.53%	592,700