CAE Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	34.500	34.970	34.060	34.160	34.160	860,100
2026-07-21	34.510	34.800	34.220	34.480	34.480	591,700
2026-07-20	34.600	34.920	34.170	34.530	34.530	716,100
2026-07-17	34.560	35.020	34.160	34.590	34.590	661,900
2026-07-16	34.340	34.990	34.210	34.680	34.680	605,200
2026-07-15	33.990	34.570	33.610	34.470	34.470	1,104,500
2026-07-14	35.410	35.410	35.000	35.080	35.080	628,400
2026-07-13	36.260	36.400	35.010	35.240	35.240	1,383,500
2026-07-10	36.600	36.650	35.920	36.310	36.310	485,700
2026-07-09	36.360	36.870	36.030	36.570	36.570	569,800
2026-07-08	36.550	36.620	36.040	36.510	36.510	864,900
2026-07-07	37.940	38.160	36.750	36.980	36.980	790,500
2026-07-06	36.390	38.100	36.390	37.850	37.850	680,800
2026-07-03	36.290	36.570	36.040	36.560	36.560	238,800
2026-07-02	35.800	36.490	35.740	36.200	36.200	899,000
2026-06-30	35.680	36.070	35.400	35.510	35.510	1,083,700
2026-06-29	36.000	36.380	35.420	35.790	35.790	1,221,200
2026-06-26	35.070	36.190	35.020	36.170	36.170	867,700
2026-06-25	35.490	35.870	34.930	34.980	34.980	823,000
2026-06-24	35.270	36.100	35.270	35.540	35.540	644,500
2026-06-23	34.950	35.750	34.890	35.330	35.330	699,900
2026-06-22	35.600	35.900	35.000	35.300	35.300	548,400
2026-06-19	35.430	35.740	35.260	35.490	35.490	1,188,800
2026-06-18	36.470	36.560	35.180	35.430	35.430	920,700
2026-06-17	35.510	36.890	35.380	36.320	36.320	763,600
2026-06-16	35.360	35.890	35.210	35.720	35.720	559,800
2026-06-15	35.820	36.330	35.260	35.380	35.380	691,900
2026-06-12	35.720	35.760	35.060	35.390	35.390	923,200
2026-06-11	35.500	35.870	35.130	35.530	35.530	1,044,100
2026-06-10	35.520	35.970	35.370	35.440	35.440	727,400
2026-06-09	35.270	35.760	34.600	35.690	35.690	880,800
2026-06-08	35.480	35.680	34.900	34.990	34.990	728,500
2026-06-05	35.400	36.290	35.310	35.540	35.540	772,700
2026-06-04	34.720	36.020	34.720	35.380	35.380	640,500
2026-06-03	34.730	34.890	34.480	34.650	34.650	704,500
2026-06-02	35.470	35.850	34.920	35.090	35.090	1,097,200
2026-06-01	35.250	35.750	34.870	35.700	35.700	644,800
2026-05-29	35.370	35.720	34.960	35.690	35.690	2,224,800
2026-05-28	33.830	35.710	33.610	35.370	35.370	1,547,400
2026-05-27	33.020	34.530	32.460	34.150	34.150	1,723,200
2026-05-26	32.640	33.690	32.310	32.840	32.840	2,310,800
2026-05-25	32.420	33.570	32.350	33.450	33.450	1,065,100
2026-05-22	34.010	34.160	31.420	32.010	32.010	5,077,800
2026-05-21	36.380	37.310	36.340	37.060	37.060	623,800
2026-05-20	36.270	37.310	36.110	36.730	36.730	927,500
2026-05-19	35.270	36.760	35.270	36.190	36.190	992,100
2026-05-15	35.240	35.260	34.470	35.040	35.040	641,500
2026-05-14	36.120	36.360	35.450	35.520	35.520	604,000
2026-05-13	35.380	36.060	35.280	35.930	35.930	844,900
2026-05-12	35.860	36.080	34.990	35.650	35.650	587,700
2026-05-11	36.650	36.850	35.630	35.730	35.730	701,000
2026-05-08	37.030	37.250	36.620	36.890	36.890	748,900
2026-05-07	36.990	37.230	36.720	36.860	36.860	680,000
2026-05-06	36.420	36.990	36.420	36.900	36.900	876,600
2026-05-05	35.430	36.240	35.400	36.140	36.140	556,600
2026-05-04	34.970	35.500	34.960	35.210	35.210	868,500
2026-05-01	35.620	35.730	34.990	35.150	35.150	511,600
2026-04-30	34.880	35.530	34.880	35.500	35.500	763,900
2026-04-29	34.770	34.950	34.620	34.800	34.800	808,700
2026-04-28	34.700	34.980	34.530	34.940	34.940	1,122,200

← NewerPage 2 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-12	0.1100 CAD
2019-12-12	0.1100 CAD
2019-09-12	0.1100 CAD
2019-06-13	0.1000 CAD
2019-03-14	0.1000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.