CAE Inc. - CAE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.8	26.09	26.09	26.21	25.57	582,544
November 20, 2025	26.22	25.77	25.77	26.49	25.7	428,700
November 19, 2025	25.65	25.94	25.94	26.15	25.54	407,249
November 18, 2025	25.76	25.73	25.73	26.06	25.52	499,900
November 17, 2025	26.3	25.87	25.87	26.36	25.75	649,731
November 14, 2025	25.99	26.41	26.41	26.67	25.9	786,325
November 13, 2025	27.3	26.32	26.32	27.79	26.3	784,800
November 12, 2025	28.14	27.43	27.43	28.35	26.17	1.63M
November 11, 2025	27.08	27.42	27.42	27.44	27.08	463,900
November 10, 2025	27.38	27.22	27.22	27.45	27.07	298,845
November 07, 2025	27.01	27.2	27.2	27.21	26.48	401,400
November 06, 2025	27.52	27.07	27.07	27.55	26.9	606,900
November 05, 2025	27.08	27.51	27.51	27.56	27.08	351,238
November 04, 2025	27.35	27.23	27.23	27.47	27.13	236,600
November 03, 2025	28.07	27.62	27.62	28.07	27.24	452,100
October 31, 2025	27.49	28.06	28.06	28.31	27.26	481,046
October 30, 2025	27.82	27.55	27.55	28.01	27.48	568,914
October 29, 2025	28.54	28.01	28.01	28.54	27.88	450,400
October 28, 2025	28.75	28.66	28.66	29.08	28.28	482,716
October 27, 2025	28.78	28.63	28.63	28.95	28.61	429,500
October 24, 2025	28.75	28.7	28.7	28.86	28.62	347,800
October 23, 2025	28.24	28.62	28.62	28.65	28.24	504,900
October 22, 2025	28.12	28.19	28.19	28.42	27.95	320,500
October 21, 2025	28.06	28.25	28.25	28.6	28	379,131
October 20, 2025	27.56	28.06	28.06	28.17	27.55	592,000
October 17, 2025	27.24	27.4	27.4	27.53	27.14	383,519
October 16, 2025	27.54	27.5	27.5	27.67	27.17	667,200
October 15, 2025	27.88	27.39	27.39	28.37	27.34	516,731
October 14, 2025	27.2	27.66	27.66	27.69	27.13	438,700
October 13, 2025	27.5	27.65	27.65	27.73	27.41	236,318
October 10, 2025	27.87	27.2	27.2	27.99	27.2	440,900
October 09, 2025	28.72	27.89	27.89	28.72	27.8	406,533
October 08, 2025	28.75	28.59	28.59	28.75	28.42	582,600
October 07, 2025	28.92	28.48	28.48	28.96	28.36	385,000
October 06, 2025	28.9	28.91	28.91	29.19	28.75	486,705
October 03, 2025	28.68	28.78	28.78	28.94	28.51	787,800
October 02, 2025	29.04	28.58	28.58	29.07	28.57	638,939
October 01, 2025	29.34	28.94	28.94	29.37	28.84	842,551
September 30, 2025	29.44	29.64	29.64	29.75	29.1	922,800
September 29, 2025	28.77	29.44	29.44	29.6	28.68	995,545
September 26, 2025	28.61	28.51	28.51	28.86	28.42	399,245
September 25, 2025	28.54	28.29	28.29	28.59	27.91	659,441
September 24, 2025	28.66	28.83	28.83	29.24	28.64	957,520
September 23, 2025	27.97	28.6	28.6	29.2	27.97	1.16M
September 22, 2025	27.93	27.95	27.95	28.15	27.66	743,369
September 19, 2025	27.26	27.95	27.95	28.1	26.92	1.53M
September 18, 2025	26.87	26.98	26.98	27.29	26.87	243,300
September 17, 2025	26.9	26.89	26.89	27.23	26.75	513,632
September 16, 2025	26.8	27.01	27.01	27.17	26.69	451,129
September 15, 2025	26.53	26.74	26.74	26.81	26.36	503,300
September 12, 2025	26.68	26.43	26.43	26.8	26.43	388,802
September 11, 2025	26.45	26.67	26.67	26.86	26.45	498,100
September 10, 2025	26.32	26.33	26.33	26.54	26.25	592,700

CAE Inc. (CAE) NYSE