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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	36.37	36.5	36.5	36.76	36.32	401,044
September 09, 2025	36.76	36.31	36.31	36.8	36.28	417,256
September 08, 2025	36.86	36.82	36.82	37.02	36.48	435,135
September 05, 2025	36.94	36.86	36.86	36.98	36.34	376,918
September 04, 2025	37.09	36.85	36.85	37.39	36.7	512,040
September 03, 2025	36.75	36.83	36.83	37.1	36.61	469,600
September 02, 2025	36.79	36.84	36.84	36.9	36.22	506,500
August 29, 2025	37.1	37.03	37.03	37.28	36.96	508,046
August 28, 2025	37.2	37.15	37.15	37.5	37.07	508,900
August 27, 2025	37.43	37.27	37.27	37.53	37.22	234,349
August 26, 2025	37.22	37.46	37.46	37.59	37.1	660,501
August 25, 2025	37.69	37.05	37.05	38.02	37.03	394,000
August 22, 2025	37.39	37.84	37.84	38.3	37.38	388,915
August 21, 2025	37.2	37.36	37.36	37.5	37.12	308,749
August 20, 2025	37.83	37.18	37.18	37.83	37.06	440,000
August 19, 2025	38.29	37.72	37.72	38.3	37.42	497,883
August 18, 2025	37.77	38.38	38.38	38.42	37.69	778,823
August 15, 2025	38.77	37.93	37.93	38.77	37.52	608,546
August 14, 2025	38.47	38.7	38.7	38.97	38.1	842,900
August 13, 2025	38.14	38.43	38.43	38.64	36.12	2.55M
August 12, 2025	39.6	40.8	40.8	40.88	39.6	680,602
August 11, 2025	39.09	39.62	39.62	39.64	39	422,422
August 08, 2025	39.14	39.33	39.33	39.63	39.06	462,600
August 07, 2025	39.8	39.22	39.22	39.95	39.05	474,017
August 06, 2025	39.74	39.78	39.78	39.84	39.17	459,700
August 05, 2025	39.87	39.74	39.74	40.2	39.56	909,515
August 01, 2025	38.79	39.11	39.11	39.17	38.46	738,800
July 31, 2025	39.53	39.51	39.51	39.55	39.13	588,800
July 30, 2025	39.37	39.53	39.53	39.55	39.18	462,806
July 29, 2025	39.05	39.33	39.33	39.45	38.91	545,429
July 28, 2025	39.16	39.07	39.07	39.24	38.82	376,541
July 25, 2025	38.74	39.28	39.28	39.32	38.6	314,300
July 24, 2025	39	38.9	38.9	39.17	38.67	494,744
July 23, 2025	39.45	39	39	39.56	38.97	842,700
July 22, 2025	40.72	39.18	39.18	40.72	39.12	1.59M
July 21, 2025	40.92	40.5	40.5	40.96	40.32	615,538
July 18, 2025	40.37	39.96	39.96	40.37	39.89	670,425
July 17, 2025	40.4	40.29	40.29	40.46	40.21	624,400
July 16, 2025	40.5	40.41	40.41	40.5	39.87	462,425
July 15, 2025	40.46	40.5	40.5	40.72	40.21	612,200
July 14, 2025	39.5	40.4	40.4	40.43	39.43	364,000
July 11, 2025	39.82	39.42	39.42	39.98	39.24	572,800
July 10, 2025	40.34	39.99	39.99	40.46	39.79	823,437
July 09, 2025	41.1	40.45	40.45	41.14	40.33	474,117
July 08, 2025	40.58	41.01	41.01	41.22	40.58	591,834
July 07, 2025	40.39	40.63	40.63	40.95	40.13	583,200
July 04, 2025	40.19	40.23	40.23	40.5	40.15	197,400
July 03, 2025	39.66	40.48	40.48	40.5	39.51	474,683

CAE Inc. (CAE.TO) TSX