CAE Inc. (CAE.TO) TSX

45.28

-0.32(-0.70%)

Updated at January 14 01:15PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	45.92	45.6	45.6	46.15	45.52	470,660
January 12, 2026	45.79	45.98	45.98	46.11	45.6	660,305
January 09, 2026	45.35	45.97	45.97	46.2	45.25	733,781
January 08, 2026	44.13	45.31	45.31	45.53	44.01	642,300
January 07, 2026	44.47	44.03	44.03	44.6	43.64	667,827
January 06, 2026	43.89	44.55	44.55	44.64	43.89	514,600
January 05, 2026	42.46	43.89	43.89	44.18	42.46	859,934
January 02, 2026	41.76	42.45	42.45	42.78	41.76	454,175
December 31, 2025	41.98	41.74	41.74	42.22	41.68	360,300
December 30, 2025	42.6	41.99	41.99	42.66	41.97	566,502
December 29, 2025	42.64	42.66	42.66	43.08	42.61	512,034
December 23, 2025	42.83	43.01	43.01	43.47	42.83	714,121
December 22, 2025	41.67	42.96	42.96	43.09	41.53	883,217
December 19, 2025	40.83	41.56	41.56	41.67	40.62	2.38M
December 18, 2025	39.52	40.6	40.6	41.34	39.46	1.04M
December 17, 2025	40.03	39.44	39.44	40.14	39.36	1.2M
December 16, 2025	40.04	39.93	39.93	40.41	39.84	745,248
December 15, 2025	41.08	40.25	40.25	41.41	40.23	966,736
December 12, 2025	39.24	41.06	41.06	41.12	39.02	1.26M
December 11, 2025	38.61	38.96	38.96	39.25	38.61	610,100
December 10, 2025	38.5	38.93	38.93	39.04	38.16	728,136
December 09, 2025	38.24	38.57	38.57	39.53	38.14	893,900
December 08, 2025	38.04	38.28	38.28	38.29	37.65	488,600
December 05, 2025	38.22	37.82	37.82	38.22	37.53	411,700
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