CAE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 39.550 | 39.550 | 38.350 | 38.840 | 38.840 | 443,813 |
| 2025-10-31 | 38.520 | 39.630 | 38.330 | 39.380 | 39.380 | 383,343 |
| 2025-10-30 | 38.940 | 39.190 | 38.440 | 38.520 | 38.520 | 440,723 |
| 2025-10-29 | 39.750 | 39.750 | 38.910 | 39.050 | 39.050 | 408,230 |
| 2025-10-28 | 40.160 | 40.550 | 39.510 | 39.960 | 39.960 | 449,581 |
| 2025-10-27 | 40.480 | 40.530 | 40.030 | 40.100 | 40.100 | 376,508 |
| 2025-10-24 | 40.170 | 40.500 | 40.080 | 40.150 | 40.150 | 336,094 |
| 2025-10-23 | 39.520 | 40.070 | 39.520 | 40.010 | 40.010 | 546,451 |
| 2025-10-22 | 39.550 | 39.800 | 39.100 | 39.390 | 39.390 | 363,583 |
| 2025-10-21 | 39.180 | 40.110 | 39.180 | 39.610 | 39.610 | 560,632 |
| 2025-10-20 | 38.690 | 39.530 | 38.680 | 39.390 | 39.390 | 471,431 |
← NewerPage 5 of 5 · 251 trading days
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.