CAE Inc. (CAE.TO) TSX

36.73

-0.16(-0.43%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	36.28	36.73	36.73	37.25	36.28	704,626
April 01, 2026	36.86	36.89	36.89	37.17	36.55	738,828
March 31, 2026	35.9	36.22	36.22	36.63	35.65	811,591
March 30, 2026	35.89	35.51	35.51	36.21	35.4	854,237
March 27, 2026	36.03	35.86	35.86	36.15	35.68	741,220
March 26, 2026	36.65	36.39	36.39	37.27	36.33	1M
March 25, 2026	37.12	37	37	37.39	36.41	1.12M
March 24, 2026	36.82	36.12	36.12	36.82	35.91	1.01M
March 23, 2026	36.31	37.51	37.51	37.65	35.89	2.18M
March 20, 2026	36.49	35.61	35.61	36.51	35.28	1.63M
March 19, 2026	37.26	36.48	36.48	37.26	35.78	865,731
March 18, 2026	38.37	37.75	37.75	38.59	37.67	535,256
March 17, 2026	38.4	38.53	38.53	38.75	38.26	453,322
March 16, 2026	37.96	38.23	38.23	38.55	37.74	733,186
March 13, 2026	38.25	37.6	37.6	38.28	37.54	1.02M
March 12, 2026	38.38	36.93	36.93	38.66	36.83	1.87M
March 11, 2026	38.53	38.63	38.63	38.85	38.35	516,950
March 10, 2026	39.42	38.72	38.72	39.55	38.54	1.04M
March 09, 2026	39.55	39.43	39.43	39.76	38.51	1.11M
March 06, 2026	40.5	40.25	40.25	40.55	39.9	705,200
March 05, 2026	41.7	41.2	41.2	42.4	40.69	808,800
March 04, 2026	40.93	42.13	42.13	42.29	40.46	1.14M
March 03, 2026	40.15	40.34	40.34	40.54	39.58	811,905
March 02, 2026	39.69	40.91	40.91	41.06	39.57	1.19M
February 27, 2026	40.16	40.45	40.45	40.5	39.77	1.69M
February 26, 2026	40.27	40.47	40.47	40.72	39.98	1.01M
February 25, 2026	39.78	40.2	40.2	40.47	39.43	800,430
February 24, 2026	39.54	39.89	39.89	40.02	39.11	1.08M
February 23, 2026	40.86	39.72	39.72	41.03	39.32	1.57M
February 20, 2026	40.9	41.05	0	41.61	40.67	995,003
February 19, 2026	41.29	40.67	0	41.29	40.59	1.11M
February 18, 2026	41.71	41.19	0	42.15	41	1.76M
February 17, 2026	41.31	41.35	0	42.15	40.02	1.09M
February 13, 2026	41.59	41.2	0	44.68	41.06	2.11M
February 12, 2026	43.03	42.65	0	43.59	42.08	752,835
February 11, 2026	44.3	42.83	0	44.58	42.81	775,942
February 10, 2026	43.56	44.13	0	44.69	43.5	671,208
February 09, 2026	42.66	43.49	0	43.57	42.52	403,000
February 06, 2026	41.82	42.66	0	42.75	41.78	680,100
February 05, 2026	41.5	41.5	0	42.08	41.01	559,433
February 04, 2026	42.3	41.88	0	42.41	41.43	1.08M
February 03, 2026	43.55	42.24	0	43.89	41.58	1.03M
February 02, 2026	43.8	43.99	0	44.29	43.51	994,414
January 30, 2026	44.02	43.64	0	44.2	43.21	1.15M
January 29, 2026	45.67	44.34	0	45.71	44.32	1.12M
January 28, 2026	46.02	45.3	0	46.02	45.04	743,332
January 27, 2026	44.78	46.09	0	46.28	44.44	644,900
January 26, 2026	45.45	44.85	0	45.53	44.63	772,940
January 23, 2026	45.86	45.47	0	45.92	45.36	662,537
January 22, 2026	46.48	46	0	46.78	45.99	542,409
January 21, 2026	45.42	46.18	0	46.2	45.02	1.15M
January 20, 2026	46.86	45.15	0	47.17	45.13	805,600
January 19, 2026	47.2	47.33	0	47.46	46.73	236,646
January 16, 2026	46.32	47.4	0	47.65	46.25	1.12M
January 15, 2026	45.68	46.03	0	46.1	45.58	718,900
January 14, 2026	45.58	45.63	0	45.91	44.9	921,749
January 13, 2026	45.92	45.6	0	46.15	45.52	477,218
January 12, 2026	45.79	45.98	0	46.11	45.6	660,305
January 09, 2026	45.35	45.97	0	46.2	45.25	737,600
January 08, 2026	44.13	45.31	0	45.53	44.01	642,300