CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 9, 2025	26.57	26.60	26.19	26.19	26.19	-1.73%	479,380
Sep 8, 2025	26.66	26.80	26.40	26.65	26.65	0.11%	393,360
Sep 5, 2025	26.74	26.79	26.27	26.62	26.62	-0.11%	548,890
Sep 4, 2025	26.93	27.08	26.55	26.65	26.65	-0.07%	738,128
Sep 3, 2025	26.71	26.90	26.52	26.67	26.67	-0.15%	382,943
Sep 2, 2025	26.71	26.77	26.28	26.71	26.71	-0.85%	697,675
Aug 29, 2025	26.84	27.13	26.84	26.94	26.94	-0.26%	380,558
Aug 28, 2025	27.11	27.28	26.97	27.01	27.01	-0.04%	462,682
Aug 27, 2025	26.99	27.13	26.94	27.02	27.02	-0.26%	300,170
Aug 26, 2025	26.83	27.19	26.78	27.09	27.09	1.42%	406,555
Aug 25, 2025	27.29	27.53	26.71	26.71	26.71	-2.45%	547,825
Aug 22, 2025	27.05	27.68	26.83	27.38	27.38	1.86%	669,723
Aug 21, 2025	26.76	26.95	26.66	26.88	26.88	0.37%	515,448
Aug 20, 2025	27.17	27.21	26.73	26.78	26.78	-1.62%	657,613
Aug 19, 2025	27.68	27.68	26.99	27.22	27.22	-2.09%	636,317
Aug 18, 2025	27.44	27.85	27.28	27.80	27.80	1.16%	590,287
Aug 15, 2025	28.03	28.22	27.17	27.48	27.48	-1.89%	1,122,368
Aug 14, 2025	27.62	28.21	27.58	28.01	28.01	0.47%	711,124
Aug 13, 2025	27.71	28.05	26.24	27.88	27.88	-5.62%	2,921,430
Aug 12, 2025	28.65	29.68	28.65	29.54	29.54	2.75%	962,790
Aug 11, 2025	28.53	28.75	28.30	28.75	28.75	0.63%	332,973
Aug 8, 2025	28.73	28.83	28.53	28.57	28.57	0.04%	415,774