CAE Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	34.340	35.200	34.320	34.940	34.940	1,254,900
2026-04-24	34.620	34.710	34.120	34.580	34.580	804,800
2026-04-23	34.720	34.910	34.310	34.770	34.770	618,400
2026-04-22	35.420	35.420	34.650	34.790	34.790	768,500
2026-04-21	35.960	36.090	34.620	34.900	34.900	1,733,400
2026-04-20	36.610	36.770	35.690	35.920	35.920	1,156,800
2026-04-17	37.560	38.220	36.770	36.820	36.820	1,014,700
2026-04-16	38.490	38.560	36.950	37.100	37.100	693,700
2026-04-15	38.390	38.660	38.130	38.410	38.410	854,100
2026-04-14	38.210	38.760	38.210	38.470	38.470	730,700
2026-04-13	37.520	38.250	37.520	38.010	38.010	1,071,500
2026-04-10	38.130	38.660	37.840	38.000	38.000	940,600
2026-04-09	37.260	38.250	37.260	38.040	38.040	1,264,200
2026-04-08	38.490	38.840	37.490	37.510	37.510	959,600
2026-04-07	36.890	37.150	36.630	36.880	36.880	510,200
2026-04-06	36.690	37.360	36.580	37.270	37.270	510,700
2026-04-02	36.280	37.250	36.280	36.730	36.730	704,600
2026-04-01	36.860	37.170	36.550	36.890	36.890	738,800
2026-03-31	35.900	36.630	35.650	36.220	36.220	811,600
2026-03-30	35.890	36.210	35.400	35.510	35.510	854,100
2026-03-27	36.030	36.150	35.680	35.860	35.860	741,200
2026-03-26	36.650	37.270	36.330	36.390	36.390	1,003,500
2026-03-25	37.120	37.390	36.410	37.000	37.000	1,124,600
2026-03-24	36.820	36.820	35.910	36.120	36.120	1,013,600
2026-03-23	36.310	37.650	35.890	37.510	37.510	2,175,400
2026-03-20	36.490	36.510	35.280	35.610	35.610	1,629,100
2026-03-19	37.260	37.260	35.780	36.480	36.480	865,700
2026-03-18	38.370	38.590	37.670	37.750	37.750	535,300
2026-03-17	38.400	38.750	38.260	38.530	38.530	453,300
2026-03-16	37.960	38.550	37.740	38.230	38.230	732,600
2026-03-13	38.250	38.280	37.540	37.600	37.600	1,023,500
2026-03-12	38.380	38.660	36.830	36.930	36.930	1,900,500
2026-03-11	38.530	38.850	38.350	38.630	38.630	517,200
2026-03-10	39.420	39.550	38.540	38.720	38.720	1,038,197
2026-03-09	39.550	39.760	38.510	39.430	39.430	1,110,315
2026-03-06	40.500	40.550	39.900	40.250	40.250	705,200
2026-03-05	41.700	42.400	40.690	41.200	41.200	808,800
2026-03-04	40.930	42.290	40.460	42.130	42.130	1,175,600
2026-03-03	40.150	40.540	39.580	40.340	40.340	815,700
2026-03-02	39.690	41.060	39.570	40.910	40.910	1,187,000
2026-02-27	40.160	40.500	39.770	40.450	40.450	1,686,100
2026-02-26	40.270	40.720	39.980	40.470	40.470	1,010,400
2026-02-25	39.780	40.470	39.430	40.200	40.200	800,400
2026-02-24	39.540	40.020	39.110	39.890	39.890	1,076,700
2026-02-23	40.860	41.030	39.320	39.720	39.720	1,572,700
2026-02-20	40.900	41.610	40.670	41.050	41.050	995,000
2026-02-19	41.290	41.290	40.590	40.670	40.670	1,109,600
2026-02-18	41.710	42.150	41.000	41.190	41.190	1,760,700
2026-02-17	41.310	42.150	40.020	41.350	41.350	1,088,100
2026-02-13	41.590	44.680	41.060	41.200	41.200	2,105,000
2026-02-12	43.030	43.590	42.080	42.650	42.650	752,800
2026-02-11	44.300	44.580	42.810	42.830	42.830	775,900
2026-02-10	43.560	44.690	43.500	44.130	44.130	671,200
2026-02-09	42.660	43.570	42.520	43.490	43.490	403,000
2026-02-06	41.820	42.750	41.780	42.660	42.660	680,100
2026-02-05	41.500	42.080	41.010	41.500	41.500	559,400
2026-02-04	42.300	42.410	41.430	41.880	41.880	1,084,400
2026-02-03	43.550	43.890	41.580	42.240	42.240	1,028,800
2026-02-02	43.800	44.290	43.510	43.990	43.990	994,400
2026-01-30	44.020	44.200	43.210	43.640	43.640	1,146,600

← NewerPage 3 of 5 · 251 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.