CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	38.77	38.77	37.52	37.93	37.93	-1.99%	608,546
Aug 14, 2025	38.47	38.97	38.10	38.70	38.70	0.70%	842,900
Aug 13, 2025	38.14	38.64	36.12	38.43	38.43	-5.81%	2,548,000
Aug 12, 2025	39.60	40.88	39.60	40.80	40.80	2.98%	680,602
Aug 11, 2025	39.09	39.64	39.00	39.62	39.62	0.74%	422,422
Aug 8, 2025	39.14	39.63	39.06	39.33	39.33	0.28%	462,600
Aug 7, 2025	39.80	39.95	39.05	39.22	39.22	-1.41%	474,017
Aug 6, 2025	39.74	39.84	39.17	39.78	39.78	0.10%	459,700
Aug 5, 2025	39.87	40.20	39.56	39.74	39.74	1.61%	909,515
Aug 1, 2025	38.79	39.17	38.46	39.11	39.11	-1.01%	738,800
Jul 31, 2025	39.53	39.55	39.13	39.51	39.51	-0.05%	588,800
Jul 30, 2025	39.37	39.55	39.18	39.53	39.53	0.51%	462,806
Jul 29, 2025	39.05	39.45	38.91	39.33	39.33	0.67%	545,429
Jul 28, 2025	39.16	39.24	38.82	39.07	39.07	-0.53%	376,541
Jul 25, 2025	38.74	39.32	38.60	39.28	39.28	0.98%	314,300
Jul 24, 2025	39.00	39.17	38.67	38.90	38.90	-0.26%	494,744
Jul 23, 2025	39.45	39.56	38.97	39.00	39.00	-0.46%	842,700
Jul 22, 2025	40.72	40.72	39.12	39.18	39.18	-3.26%	1,588,741
Jul 21, 2025	40.92	40.96	40.32	40.50	40.50	1.35%	615,538
Jul 18, 2025	40.37	40.37	39.89	39.96	39.96	-0.82%	670,425
Jul 17, 2025	40.40	40.46	40.21	40.29	40.29	-0.30%	624,400
Jul 16, 2025	40.50	40.50	39.87	40.41	40.41	-0.22%	462,425
Jul 15, 2025	40.46	40.72	40.21	40.50	40.50	0.25%	612,200
Jul 14, 2025	39.50	40.43	39.43	40.40	40.40	2.49%	364,000
Jul 11, 2025	39.82	39.98	39.24	39.42	39.42	-1.43%	572,800
Jul 10, 2025	40.34	40.46	39.79	39.99	39.99	-1.14%	823,437
Jul 9, 2025	41.10	41.14	40.33	40.45	40.45	-1.37%	474,117
Jul 8, 2025	40.58	41.22	40.58	41.01	41.01	0.94%	591,834
Jul 7, 2025	40.39	40.95	40.13	40.63	40.63	0.99%	583,200
Jul 4, 2025	40.19	40.50	40.15	40.23	40.23	-0.62%	197,400
Jul 3, 2025	39.66	40.50	39.51	40.48	40.48	1.79%	474,700
Jul 2, 2025	39.51	39.85	38.88	39.77	39.77	-0.35%	869,700
Jun 30, 2025	38.57	40.13	38.50	39.91	39.91	3.74%	1,067,212
Jun 27, 2025	37.20	38.57	36.74	38.47	38.47	5.28%	864,700
Jun 26, 2025	36.48	36.78	36.13	36.54	36.54	1.11%	510,900
Jun 25, 2025	36.32	36.38	35.94	36.14	36.14	-0.39%	538,844
Jun 24, 2025	36.44	36.52	36.01	36.28	36.28	0.61%	303,200
Jun 23, 2025	35.91	36.33	35.85	36.06	36.06	0.14%	356,700
Jun 20, 2025	37.00	37.00	35.80	36.01	36.01	-2.17%	1,126,800
Jun 19, 2025	36.36	36.83	36.23	36.81	36.81	1.18%	133,843
Jun 18, 2025	36.52	36.60	36.17	36.38	36.38	-0.25%	525,634
Jun 17, 2025	36.49	36.67	36.39	36.47	36.47	-0.05%	861,500
Jun 16, 2025	36.56	36.80	36.36	36.49	36.49	0.22%	423,201
Jun 13, 2025	36.91	37.03	36.30	36.41	36.41	-2.20%	436,600
Jun 12, 2025	36.97	37.26	36.85	37.23	37.23	0.38%	367,000
Jun 11, 2025	37.15	37.57	36.90	37.09	37.09	-0.03%	503,437
Jun 10, 2025	37.32	37.59	36.74	37.10	37.10	-0.56%	541,412
Jun 9, 2025	36.34	37.41	36.34	37.31	37.31	2.30%	466,634
Jun 6, 2025	36.26	36.62	36.01	36.47	36.47	1.90%	385,921
Jun 5, 2025	35.83	35.95	35.48	35.79	35.79	0.28%	285,300