CAE Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	39.800	39.950	39.050	39.220	39.220	474,017
2025-08-06	39.740	39.835	39.165	39.780	39.780	459,652
2025-08-05	39.870	40.200	39.560	39.740	39.740	909,515
2025-08-01	38.790	39.165	38.460	39.110	39.110	738,783
2025-07-31	39.530	39.550	39.130	39.510	39.510	588,763
2025-07-30	39.370	39.550	39.180	39.530	39.530	462,806
2025-07-29	39.050	39.450	38.910	39.330	39.330	545,429
2025-07-28	39.160	39.240	38.820	39.070	39.070	376,541
2025-07-25	38.740	39.320	38.600	39.280	39.280	314,298
2025-07-24	39.000	39.170	38.670	38.900	38.900	494,744
2025-07-23	39.450	39.560	38.970	39.000	39.000	842,674
2025-07-22	40.720	40.720	39.120	39.180	39.180	1,588,741
2025-07-21	40.920	40.960	40.320	40.500	40.500	615,538
2025-07-18	40.370	40.370	39.890	39.960	39.960	670,425
2025-07-17	40.400	40.460	40.210	40.290	40.290	624,361
2025-07-16	40.500	40.500	39.870	40.410	40.410	462,425
2025-07-15	40.460	40.720	40.205	40.500	40.500	612,168
2025-07-14	39.500	40.430	39.430	40.400	40.400	363,950
2025-07-11	39.820	39.980	39.240	39.420	39.420	572,762
2025-07-10	40.340	40.460	39.790	39.990	39.990	823,437
2025-07-09	41.100	41.140	40.330	40.450	40.450	474,117
2025-07-08	40.580	41.220	40.580	41.010	41.010	591,834
2025-07-07	40.390	40.950	40.130	40.630	40.630	583,152
2025-07-04	40.190	40.500	40.150	40.230	40.230	197,355
2025-07-03	39.660	40.500	39.505	40.480	40.480	474,683
2025-07-02	39.510	39.850	38.880	39.770	39.770	869,687
2025-06-30	38.570	40.130	38.500	39.910	39.910	1,067,212
2025-06-27	37.200	38.570	36.740	38.470	38.470	864,687
2025-06-26	36.480	36.780	36.130	36.540	36.540	510,890
2025-06-25	36.320	36.380	35.940	36.140	36.140	538,844
2025-06-24	36.440	36.520	36.010	36.280	36.280	303,182
2025-06-23	35.910	36.330	35.850	36.060	36.060	356,656
2025-06-20	37.000	37.000	35.800	36.010	36.010	1,126,783
2025-06-19	36.360	36.830	36.230	36.810	36.810	133,843
2025-06-18	36.520	36.600	36.170	36.380	36.380	525,634
2025-06-17	36.490	36.670	36.390	36.470	36.470	861,470
2025-06-16	36.560	36.800	36.360	36.490	36.490	423,201
2025-06-13	36.910	37.025	36.300	36.410	36.410	436,583
2025-06-12	36.970	37.255	36.850	37.230	37.230	366,979
2025-06-11	37.150	37.570	36.900	37.090	37.090	503,437
2025-06-10	37.320	37.590	36.740	37.100	37.100	541,412
2025-06-09	36.340	37.410	36.340	37.310	37.310	466,634
2025-06-06	36.260	36.620	36.010	36.470	36.470	385,921
2025-06-05	35.830	35.950	35.480	35.790	35.790	285,293
2025-06-04	35.950	35.950	35.160	35.690	35.690	552,561
2025-06-03	36.790	36.790	35.500	35.780	35.780	1,052,242
2025-06-02	36.000	37.330	35.310	36.840	36.840	1,485,316
2025-05-30	35.010	35.380	34.630	35.330	35.330	2,339,691
2025-05-29	35.240	35.420	34.630	35.100	35.100	1,965,511
2025-05-28	34.790	35.120	34.650	34.980	34.980	898,938
2025-05-27	34.260	34.920	34.150	34.800	34.800	1,014,201
2025-05-26	34.540	34.610	34.110	34.200	34.200	231,284
2025-05-23	34.170	34.440	34.080	34.370	34.370	550,318
2025-05-22	34.150	34.670	34.110	34.550	34.550	704,152
2025-05-21	35.050	35.190	34.130	34.260	34.260	965,306
2025-05-20	35.590	36.370	35.440	36.060	36.060	975,515
2025-05-16	35.860	35.860	35.110	35.500	35.500	593,507
2025-05-15	35.000	36.140	34.530	35.830	35.830	758,811
2025-05-14	34.010	35.020	33.590	34.360	34.360	884,351
2025-05-13	37.030	37.160	35.700	36.170	36.170	966,187

← NewerPage 6 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.