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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.9	41.05	41.05	41.61	40.67	995,003
February 19, 2026	41.29	40.67	40.67	41.29	40.59	1.11M
February 18, 2026	41.71	41.19	41.19	42.15	41	1.76M
February 17, 2026	41.31	41.35	41.35	42.15	40.02	1.09M
February 13, 2026	41.59	41.2	41.2	44.68	41.06	2.11M
February 12, 2026	43.03	42.65	42.65	43.59	42.08	747,509
February 11, 2026	44.3	42.83	42.83	44.58	42.81	775,942
February 10, 2026	43.56	44.13	44.13	44.69	43.5	671,208
February 09, 2026	42.66	43.49	43.49	43.57	42.52	403,000
February 06, 2026	41.82	42.66	42.66	42.75	41.78	680,100
February 05, 2026	41.5	41.5	41.5	42.08	41.01	559,433
February 04, 2026	42.3	41.88	41.88	42.41	41.43	1.08M
February 03, 2026	43.55	42.24	42.24	43.89	41.58	1.03M
February 02, 2026	43.8	43.99	43.99	44.29	43.51	994,414
January 30, 2026	44.02	43.64	43.64	44.2	43.21	1.15M
January 29, 2026	45.67	44.34	44.34	45.71	44.32	1.12M
January 28, 2026	46.02	45.3	45.3	46.02	45.04	743,332
January 27, 2026	44.78	46.09	46.09	46.28	44.44	644,900
January 26, 2026	45.45	44.85	44.85	45.53	44.63	772,940
January 23, 2026	45.86	45.47	45.47	45.92	45.36	662,537
January 22, 2026	46.48	46	46	46.78	45.99	538,807
January 21, 2026	45.42	46.18	46.18	46.2	45.02	1.15M
January 20, 2026	46.86	45.15	45.15	47.17	45.13	805,600
January 19, 2026	47.2	47.33	47.33	47.46	46.73	236,646
January 16, 2026	46.32	47.4	47.4	47.65	46.25	1.12M
January 15, 2026	45.68	46.03	46.03	46.1	45.58	718,900
January 14, 2026	45.58	45.63	45.63	45.91	44.9	921,749
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

CAE Inc. (CAE.TO) TSX