CAE Inc. - CAE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.71	29.97	29.97	30.41	29.62	661,000
February 19, 2026	29.9	29.69	29.69	30.1	29.64	1.25M
February 18, 2026	30.55	30.04	30.04	30.84	29.93	844,536
February 17, 2026	29.88	30.34	30.34	30.87	29.28	1.21M
February 13, 2026	30.5	30.22	30.22	32.78	30.15	2.06M
February 12, 2026	31.8	31.38	31.38	32.17	30.87	953,837
February 11, 2026	32.68	31.55	31.55	32.83	31.53	650,519
February 10, 2026	32.28	32.54	32.54	33.03	32.19	579,800
February 09, 2026	31.25	32.08	32.08	32.13	31.25	379,204
February 06, 2026	30.59	31.25	31.25	31.33	30.56	571,674
February 05, 2026	30.26	30.31	30.31	30.8	30.03	578,024
February 04, 2026	31.02	30.63	30.63	31.02	30.3	999,300
February 03, 2026	32.11	30.99	30.99	32.17	30.44	1.2M
February 02, 2026	31.91	32.17	32.17	32.37	31.79	517,212
January 30, 2026	32.55	32.04	32.04	32.7	31.76	631,900
January 29, 2026	33.65	32.89	32.89	33.86	32.81	594,000
January 28, 2026	33.88	33.44	33.44	33.88	33.18	593,000
January 27, 2026	32.72	33.92	33.92	34	32.62	752,400
January 26, 2026	33.19	32.68	32.68	33.22	32.56	577,600
January 23, 2026	33.28	33.18	33.18	33.45	33.03	594,934
January 22, 2026	33.59	33.35	33.35	33.88	33.35	443,989
January 21, 2026	32.95	33.36	33.36	33.41	32.66	840,641
January 20, 2026	33.76	32.63	32.63	34.07	32.62	676,468
January 16, 2026	33.35	34.05	34.05	34.24	33.19	863,825
January 15, 2026	32.98	33.15	33.15	33.18	32.9	471,600
January 14, 2026	32.71	32.89	32.89	32.98	32.36	581,100
January 13, 2026	33.29	32.84	32.84	33.48	32.78	364,500
January 12, 2026	32.98	33.17	33.17	33.23	32.86	376,856
January 09, 2026	32.74	33.03	33.03	33.21	32.59	486,545
January 08, 2026	32.07	32.7	32.7	32.86	31.9	611,243
January 07, 2026	32.28	31.8	31.8	32.39	31.6	507,000
January 06, 2026	31.93	32.28	32.28	32.34	31.85	553,302
January 05, 2026	31	31.9	31.9	32.11	30.85	581,000
January 02, 2026	30.51	30.92	30.92	31.14	30.41	405,228
December 31, 2025	30.66	30.42	30.42	30.74	30.38	287,100
December 30, 2025	31.3	30.71	30.71	31.3	30.66	700,909
December 29, 2025	31.19	31.17	31.17	31.49	31.12	484,300
December 26, 2025	31.48	31.41	31.41	31.51	31.25	240,200
December 24, 2025	31.47	31.46	31.46	31.52	31.3	263,247
December 23, 2025	31.24	31.4	31.4	31.68	31.24	719,900
December 22, 2025	30.33	31.24	31.24	31.34	30.2	652,500
December 19, 2025	29.53	30.15	30.15	30.19	29.53	684,939
December 18, 2025	28.83	29.47	29.47	30.01	28.72	736,006
December 17, 2025	29	28.64	28.64	29.13	28.56	765,300
December 16, 2025	29.04	29.04	29.04	29.41	28.97	395,500
December 15, 2025	29.87	29.24	29.24	30.08	29.22	568,332
December 12, 2025	28.47	29.84	29.84	29.88	28.47	1.46M
December 11, 2025	28.25	28.3	28.3	28.51	28.07	577,800
December 10, 2025	27.93	28.22	28.22	28.31	27.55	488,800
December 09, 2025	27.62	27.84	27.84	28.58	27.55	770,200
December 08, 2025	27.49	27.61	27.61	27.7	27.2	449,241
December 05, 2025	27.46	27.36	27.36	27.54	27.07	431,900
December 04, 2025	27.18	27.34	27.34	27.65	27.14	586,627
December 03, 2025	26.77	27.18	27.18	27.19	26.77	409,000
December 02, 2025	26.68	26.71	26.71	26.81	26.52	422,200
December 01, 2025	27.02	26.55	26.55	27.5	26.51	606,834
November 28, 2025	26.64	26.86	26.86	27.25	26.48	898,106
November 26, 2025	26.05	26.45	26.45	26.58	25.86	550,206
November 25, 2025	26.02	25.89	25.89	26.02	25.63	650,625
November 24, 2025	26.17	25.98	25.98	26.17	25.7	687,200

CAE Inc. (CAE) NYSE