CAE Inc. - CAE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.75	38.16	38.16	38.57	37.75	727,718
December 03, 2025	37.42	37.89	37.89	37.92	37.37	639,900
December 02, 2025	37.52	37.36	37.36	37.52	37.07	438,430
December 01, 2025	37.87	37.17	37.17	37.87	37	697,010
November 28, 2025	37.35	38.23	38.23	38.54	37	589,400
November 27, 2025	37.37	37.29	37.29	37.37	37.17	112,000
November 26, 2025	36.6	37.16	37.16	37.31	36.48	565,430
November 25, 2025	36.59	36.53	36.53	36.7	36.18	592,524
November 24, 2025	36.9	36.61	36.61	36.92	36.26	1.66M
November 21, 2025	36.48	36.78	36.78	36.94	36.11	508,105
November 20, 2025	36.81	36.35	36.35	37.26	36.24	488,200
November 19, 2025	36	36.51	36.51	36.65	35.81	707,410
November 18, 2025	36.03	36.01	36.01	36.55	35.71	704,500
November 17, 2025	36.93	36.37	36.37	37	36.21	674,500
November 14, 2025	36.51	37.06	37.06	37.4	36.37	1.11M
November 13, 2025	38.25	36.92	36.92	38.94	36.9	419,300
November 12, 2025	39.5	38.41	38.41	39.75	36.75	1.32M
November 11, 2025	38.04	38.39	38.39	38.44	37.92	237,500
November 10, 2025	38.34	38.11	38.11	38.48	37.98	225,800
November 07, 2025	38.14	38.15	38.15	38.19	37.25	483,200
November 06, 2025	38.62	38.22	38.22	38.9	38	452,900
November 05, 2025	38.49	38.83	38.83	38.92	38.35	359,500
November 04, 2025	38.54	38.37	38.37	38.71	38.24	257,300
November 03, 2025	39.55	38.84	38.84	39.55	38.35	443,813
October 31, 2025	38.52	39.38	39.38	39.63	38.33	383,343
October 30, 2025	38.94	38.52	38.52	39.19	38.44	440,723
October 29, 2025	39.75	39.05	39.05	39.75	38.91	408,230
October 28, 2025	40.16	39.96	39.96	40.55	39.51	449,600
October 27, 2025	40.48	40.1	40.1	40.53	40.03	376,508
October 24, 2025	40.17	40.15	40.15	40.5	40.08	333,604
October 23, 2025	39.52	40.01	40.01	40.07	39.52	546,500
October 22, 2025	39.55	39.39	39.39	39.8	39.1	363,600
October 21, 2025	39.18	39.61	39.61	40.11	39.18	560,632
October 20, 2025	38.69	39.39	39.39	39.53	38.68	471,431
October 17, 2025	38.34	38.38	38.38	38.6	38.12	378,510
October 16, 2025	38.59	38.68	38.68	38.86	38.19	600,000
October 15, 2025	39.18	38.51	38.51	39.85	38.41	268,044
October 14, 2025	38.33	38.84	38.84	38.88	38.13	397,909
October 10, 2025	39.18	38.13	38.13	39.18	38.11	369,800
October 09, 2025	39.94	39.12	39.12	39.94	38.99	295,947
October 08, 2025	39.97	39.89	39.89	40.04	39.62	554,750
October 07, 2025	40.39	39.76	39.76	40.45	39.58	362,838
October 06, 2025	40.48	40.33	40.33	40.7	40.1	401,300
October 03, 2025	40.08	40.14	40.14	40.34	39.83	524,700
October 02, 2025	40.6	39.9	39.9	40.6	39.89	546,911
October 01, 2025	40.85	40.34	40.34	40.86	40.12	603,828
September 30, 2025	40.95	41.21	41.21	41.38	40.49	696,800
September 29, 2025	39.9	40.99	40.99	41.19	39.9	632,217
September 26, 2025	39.95	39.7	39.7	40.22	39.62	535,723
September 25, 2025	39.79	39.46	39.46	39.96	38.87	766,001
September 24, 2025	39.77	40.1	40.1	40.59	39.75	1.02M
September 23, 2025	38.44	39.6	39.6	40.36	38.44	1.06M
September 22, 2025	38.49	38.65	38.65	38.9	38.21	634,800
September 19, 2025	37.71	38.58	38.58	38.72	37.16	5.68M
September 18, 2025	37.08	37.2	37.2	37.65	37.06	329,518
September 17, 2025	37.02	37.05	37.05	37.48	36.87	717,041
September 16, 2025	36.66	37.16	37.16	37.32	36.66	789,944
September 15, 2025	36.7	36.83	36.83	36.92	36.45	448,416
September 12, 2025	36.8	36.62	36.62	37.1	36.6	345,904
September 11, 2025	36.7	36.89	36.89	37.18	36.62	366,000

CAE Inc. (CAE.TO) TSX