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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	39.51	39.77	39.77	39.85	38.88	869,700
June 30, 2025	38.57	39.91	39.91	40.13	38.5	1.07M
June 27, 2025	37.2	38.47	38.47	38.57	36.74	864,700
June 26, 2025	36.48	36.54	36.54	36.78	36.13	510,900
June 25, 2025	36.32	36.14	36.14	36.38	35.94	538,844
June 24, 2025	36.44	36.28	36.28	36.52	36.01	303,200
June 23, 2025	35.91	36.06	36.06	36.33	35.85	356,700
June 20, 2025	37	36.01	36.01	37	35.8	1.13M
June 19, 2025	36.36	36.81	36.81	36.83	36.23	133,843
June 18, 2025	36.52	36.38	36.38	36.6	36.17	525,634
June 17, 2025	36.49	36.47	36.47	36.67	36.39	861,470
June 16, 2025	36.56	36.49	36.49	36.8	36.36	423,201
June 13, 2025	36.91	36.41	36.41	37.03	36.3	436,600
June 12, 2025	36.97	37.23	37.23	37.26	36.85	367,000
June 11, 2025	37.15	37.09	37.09	37.57	36.9	503,437
June 10, 2025	37.32	37.1	37.1	37.59	36.74	541,412
June 09, 2025	36.34	37.31	37.31	37.41	36.34	466,634
June 06, 2025	36.26	36.47	36.47	36.62	36.01	385,921
June 05, 2025	35.83	35.79	35.79	35.95	35.48	285,300
June 04, 2025	35.95	35.69	35.69	35.95	35.16	552,600
June 03, 2025	36.79	35.78	35.78	36.79	35.5	1.05M
June 02, 2025	36	36.84	36.84	37.33	35.31	1.49M
May 30, 2025	35.01	35.33	35.33	35.38	34.63	2.34M
May 29, 2025	35.24	35.1	35.1	35.42	34.63	1.97M
May 28, 2025	34.79	34.98	34.98	35.12	34.65	898,938
May 27, 2025	34.26	34.8	34.8	34.92	34.15	1.01M
May 26, 2025	34.54	34.2	34.2	34.61	34.11	231,300
May 23, 2025	34.17	34.37	34.37	34.44	34.08	550,318

CAE Inc. (CAE.TO) TSX