CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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