CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	26.17	26.17	25.70	25.98	25.98	-0.42%	687,157
Nov 21, 2025	25.80	26.21	25.57	26.09	26.09	1.24%	582,544
Nov 20, 2025	26.22	26.49	25.70	25.77	25.77	-0.66%	428,663
Nov 19, 2025	25.65	26.15	25.54	25.94	25.94	0.82%	407,249
Nov 18, 2025	25.76	26.06	25.52	25.73	25.73	-0.54%	499,872
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