CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	30.59	31.33	30.56	31.25	31.25	3.10%	545,632
Feb 5, 2026	30.26	30.80	30.03	30.31	30.31	-1.04%	473,605
Feb 4, 2026	31.02	31.02	30.30	30.63	30.63	-1.16%	824,883
Feb 3, 2026	32.11	32.17	30.44	30.99	30.99	-3.67%	1,146,129
Feb 2, 2026	31.91	32.37	31.79	32.17	32.17	0.41%	487,511
Jan 30, 2026	32.55	32.70	31.76	32.04	32.04	-2.58%	584,048
Jan 29, 2026	33.65	33.86	32.81	32.89	32.89	-1.64%	528,311
Jan 28, 2026	33.88	33.88	33.18	33.44	33.44	-1.42%	573,113
Jan 27, 2026	32.72	34.00	32.62	33.92	33.92	3.79%	722,102
Jan 26, 2026	33.19	33.22	32.56	32.68	32.68	-1.51%	484,322
Jan 23, 2026	33.28	33.45	33.04	33.18	33.18	-0.51%	547,467
Jan 22, 2026	33.59	33.88	33.35	33.35	33.35	-0.03%	385,013
Jan 21, 2026	32.95	33.41	32.66	33.36	33.36	2.24%	758,712
Jan 20, 2026	33.76	34.07	32.62	32.63	32.63	-4.17%	676,468
Jan 16, 2026	33.35	34.24	33.19	34.05	34.05	2.71%	431,250
Jan 15, 2026	32.98	33.18	32.90	33.15	33.15	0.79%	400,619
Jan 14, 2026	32.71	32.98	32.36	32.89	32.89	0.15%	564,956
Jan 13, 2026	33.29	33.48	32.78	32.84	32.84	-0.99%	341,742
Jan 12, 2026	32.90	33.23	32.86	33.17	33.17	0.42%	448,615
Jan 9, 2026	32.74	33.21	32.59	33.03	33.03	1.01%	486,545
Jan 8, 2026	32.07	32.86	31.90	32.70	32.70	2.83%	547,512
Jan 7, 2026	32.28	32.39	31.60	31.80	31.80	-1.49%	451,989
Jan 6, 2026	31.93	32.34	31.85	32.28	32.28	1.19%	480,001
Jan 5, 2026	31.00	32.11	30.85	31.90	31.90	3.17%	580,991
Jan 2, 2026	30.51	31.14	30.41	30.92	30.92	1.64%	355,106
Dec 31, 2025	30.66	30.74	30.38	30.42	30.42	-0.94%	244,511
Dec 30, 2025	31.30	31.30	30.66	30.71	30.71	-1.48%	697,733
Dec 29, 2025	31.19	31.49	31.12	31.17	31.17	-0.76%	483,812
Dec 26, 2025	31.48	31.51	31.25	31.41	31.41	-0.16%	240,152
Dec 24, 2025	31.47	31.52	31.30	31.46	31.46	0.19%	263,247
Dec 23, 2025	31.24	31.68	31.24	31.40	31.40	0.51%	666,610
Dec 22, 2025	30.33	31.34	30.20	31.24	31.24	3.62%	574,438
Dec 19, 2025	29.53	30.19	29.53	30.15	30.15	2.31%	562,214
Dec 18, 2025	28.83	30.01	28.72	29.47	29.47	2.90%	736,006
Dec 17, 2025	29.00	29.13	28.56	28.64	28.64	-1.38%	765,293
Dec 16, 2025	29.04	29.41	28.97	29.04	29.04	-0.75%	395,481
Dec 15, 2025	29.84	30.08	29.22	29.26	29.26	-1.94%	698,650
Dec 12, 2025	28.47	29.88	28.47	29.84	29.84	5.44%	1,455,424
Dec 11, 2025	28.25	28.51	28.07	28.30	28.30	0.28%	577,780
Dec 10, 2025	27.93	28.31	27.55	28.22	28.22	1.36%	488,785
Dec 9, 2025	27.62	28.58	27.55	27.84	27.84	0.83%	770,166
Dec 8, 2025	27.49	27.70	27.20	27.61	27.61	0.91%	449,241
Dec 5, 2025	27.46	27.54	27.07	27.36	27.36	0.07%	431,851
Dec 4, 2025	27.18	27.65	27.14	27.34	27.34	0.59%	586,627
Dec 3, 2025	26.77	27.19	26.77	27.18	27.18	1.76%	409,020
Dec 2, 2025	26.68	26.81	26.52	26.71	26.71	0.60%	422,168
Dec 1, 2025	27.02	27.50	26.51	26.55	26.55	-1.15%	606,834
Nov 28, 2025	26.64	27.25	26.48	26.86	26.86	1.55%	898,106
Nov 26, 2025	26.05	26.58	25.86	26.45	26.45	2.16%	550,206
Nov 25, 2025	26.02	26.02	25.63	25.89	25.89	-0.35%	650,625