CAE Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	45.670	45.710	44.320	44.340	44.340	1,116,300
2026-01-28	46.020	46.020	45.040	45.300	45.300	743,300
2026-01-27	44.780	46.280	44.440	46.090	46.090	644,900
2026-01-26	45.450	45.530	44.630	44.850	44.850	772,900
2026-01-23	45.860	45.920	45.360	45.470	45.470	662,500
2026-01-22	46.480	46.780	45.990	46.000	46.000	542,400
2026-01-21	45.420	46.200	45.020	46.180	46.180	1,145,300
2026-01-20	46.860	47.170	45.130	45.150	45.150	805,600
2026-01-19	47.200	47.460	46.730	47.330	47.330	236,600
2026-01-16	46.320	47.650	46.250	47.400	47.400	1,119,100
2026-01-15	45.680	46.100	45.580	46.030	46.030	718,900
2026-01-14	45.580	45.910	44.900	45.630	45.630	921,700
2026-01-13	45.920	46.150	45.520	45.600	45.600	477,200
2026-01-12	45.790	46.110	45.600	45.980	45.980	660,300
2026-01-09	45.350	46.200	45.250	45.970	45.970	737,600
2026-01-08	44.130	45.530	44.010	45.310	45.310	642,300
2026-01-07	44.470	44.600	43.640	44.030	44.030	667,800
2026-01-06	43.890	44.640	43.890	44.550	44.550	514,600
2026-01-05	42.460	44.180	42.460	43.890	43.890	859,900
2026-01-02	41.760	42.780	41.760	42.450	42.450	457,045
2025-12-31	41.980	42.220	41.680	41.740	41.740	360,258
2025-12-30	42.600	42.660	41.970	41.990	41.990	566,502
2025-12-29	42.640	43.080	42.610	42.660	42.660	512,034
2025-12-24	42.930	43.120	42.820	42.990	42.990	135,449
2025-12-23	42.830	43.470	42.830	43.010	43.010	714,121
2025-12-22	41.670	43.090	41.530	42.960	42.960	883,217
2025-12-19	40.830	41.670	40.620	41.560	41.560	2,378,295
2025-12-18	39.520	41.340	39.460	40.600	40.600	1,039,865
2025-12-17	40.030	40.140	39.360	39.440	39.440	1,197,909
2025-12-16	40.040	40.410	39.840	39.930	39.930	745,248
2025-12-15	41.080	41.410	40.230	40.250	40.250	966,736
2025-12-12	39.240	41.120	39.020	41.060	41.060	1,256,644
2025-12-11	38.610	39.250	38.610	38.960	38.960	610,062
2025-12-10	38.500	39.040	38.160	38.930	38.930	728,136
2025-12-09	38.240	39.530	38.140	38.570	38.570	893,878
2025-12-08	38.040	38.290	37.650	38.280	38.280	488,600
2025-12-05	38.220	38.220	37.530	37.820	37.820	411,694
2025-12-04	37.750	38.570	37.750	38.160	38.160	727,718
2025-12-03	37.420	37.920	37.370	37.890	37.890	639,899
2025-12-02	37.520	37.520	37.070	37.360	37.360	438,430
2025-12-01	37.870	37.870	37.000	37.170	37.170	697,010
2025-11-28	37.350	38.540	37.000	38.230	38.230	589,384
2025-11-27	37.370	37.370	37.170	37.290	37.290	111,971
2025-11-26	36.600	37.310	36.480	37.160	37.160	565,430
2025-11-25	36.590	36.700	36.180	36.530	36.530	592,524
2025-11-24	36.900	36.920	36.260	36.610	36.610	1,657,914
2025-11-21	36.480	36.940	36.110	36.780	36.780	508,105
2025-11-20	36.810	37.260	36.240	36.350	36.350	488,178
2025-11-19	36.000	36.650	35.810	36.510	36.510	707,410
2025-11-18	36.030	36.550	35.710	36.010	36.010	704,467
2025-11-17	36.930	37.000	36.210	36.370	36.370	674,458
2025-11-14	36.510	37.400	36.370	37.060	37.060	1,109,778
2025-11-13	38.250	38.940	36.900	36.920	36.920	419,293
2025-11-12	39.500	39.750	36.750	38.410	38.410	1,319,816
2025-11-11	38.040	38.440	37.920	38.390	38.390	237,450
2025-11-10	38.340	38.480	37.980	38.110	38.110	225,751
2025-11-07	38.140	38.190	37.250	38.150	38.150	483,170
2025-11-06	38.620	38.900	38.000	38.220	38.220	452,862
2025-11-05	38.490	38.920	38.350	38.830	38.830	359,479
2025-11-04	38.540	38.710	38.240	38.370	38.370	257,296

← NewerPage 4 of 21 · 1,254 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.