CAE Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	36.850	37.060	36.220	37.030	37.030	762,492
2025-05-09	36.280	36.280	35.370	36.090	36.090	484,309
2025-05-08	36.000	36.350	35.750	36.080	36.080	591,537
2025-05-07	35.010	35.720	34.990	35.700	35.700	470,955
2025-05-06	34.860	35.170	34.620	35.010	35.010	404,512
2025-05-05	35.430	35.720	35.020	35.100	35.100	217,652
2025-05-02	35.010	35.850	34.880	35.750	35.750	481,777
2025-05-01	34.520	34.880	34.230	34.720	34.720	395,873
2025-04-30	33.450	34.540	33.340	34.490	34.490	743,623
2025-04-29	33.810	33.950	33.700	33.790	33.790	426,566
2025-04-28	33.780	34.070	33.690	33.800	33.800	269,123
2025-04-25	33.530	33.910	33.500	33.850	33.850	264,708
2025-04-24	33.350	33.760	33.150	33.650	33.650	376,530
2025-04-23	33.330	33.690	33.270	33.400	33.400	545,519
2025-04-22	32.470	32.560	32.070	32.460	32.460	569,115
2025-04-21	32.210	32.530	31.770	32.090	32.090	272,349
2025-04-17	32.580	32.650	32.100	32.450	32.450	376,117
2025-04-16	32.510	32.730	32.030	32.400	32.400	583,698
2025-04-15	32.340	32.920	31.910	32.740	32.740	378,792
2025-04-14	32.100	32.360	31.840	32.090	32.090	488,958
2025-04-11	31.030	31.570	30.710	31.550	31.550	636,805
2025-04-10	32.040	32.040	30.500	31.150	31.150	741,606
2025-04-09	29.560	33.030	29.530	32.730	32.730	1,015,306
2025-04-08	31.000	31.110	29.580	30.010	30.010	761,334
2025-04-07	29.590	30.740	28.980	30.030	30.030	1,295,821
2025-04-04	32.110	32.510	30.540	30.560	30.560	800,239
2025-04-03	33.990	34.560	33.120	33.200	33.200	703,044
2025-04-02	34.870	35.470	34.650	35.340	35.340	613,893
2025-04-01	35.330	35.860	35.000	35.190	35.190	729,825
2025-03-31	34.630	35.600	34.630	35.380	35.380	620,826
2025-03-28	36.000	36.110	34.940	35.060	35.060	544,432
2025-03-27	35.750	36.410	35.720	36.240	36.240	767,298
2025-03-26	36.480	36.560	35.860	35.910	35.910	315,675
2025-03-25	36.300	36.940	36.290	36.480	36.480	586,207
2025-03-24	35.420	36.310	35.420	36.300	36.300	694,932
2025-03-21	35.170	35.240	34.710	35.200	35.200	1,239,452
2025-03-20	34.910	35.500	34.910	35.240	35.240	545,492
2025-03-19	34.900	35.220	34.680	35.150	35.150	825,610
2025-03-18	34.940	35.320	34.660	34.750	34.750	664,098
2025-03-17	34.920	35.310	34.750	35.050	35.050	733,030
2025-03-14	34.430	34.970	34.220	34.950	34.950	488,629
2025-03-13	34.070	34.580	33.810	34.100	34.100	908,336
2025-03-12	35.090	35.190	33.980	34.180	34.180	1,050,737
2025-03-11	35.320	35.440	34.300	34.980	34.980	1,383,522
2025-03-10	35.560	36.120	34.830	35.490	35.490	1,030,999
2025-03-07	35.430	36.190	34.940	36.160	36.160	814,130
2025-03-06	34.890	35.320	34.510	34.970	34.970	996,844
2025-03-05	34.680	35.430	34.370	35.370	35.370	748,090
2025-03-04	33.790	34.980	33.620	34.560	34.560	688,703
2025-03-03	35.180	35.350	34.050	34.200	34.200	747,539
2025-02-28	35.030	35.220	34.550	35.110	35.110	2,231,287
2025-02-27	35.590	35.650	34.925	35.040	35.040	899,434
2025-02-26	35.740	35.980	35.230	35.500	35.500	509,554
2025-02-25	35.360	36.130	35.300	35.820	35.820	631,676
2025-02-24	34.900	35.760	34.630	35.500	35.500	819,152
2025-02-21	36.230	36.230	34.915	34.960	34.960	711,785
2025-02-20	36.310	36.570	35.960	36.120	36.120	1,040,887
2025-02-19	37.670	37.740	36.640	36.880	36.880	881,077
2025-02-18	37.960	38.200	37.100	37.930	37.930	1,463,272
2025-02-14	35.530	39.170	35.490	37.990	37.990	2,389,539

← NewerPage 7 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.