CAE Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	34.010	34.640	33.770	34.610	34.610	658,136
2026-10-16	33.950	34.570	33.705	34.100	34.100	703,856
2026-10-15	33.070	34.050	32.840	33.930	33.930	728,400
2026-10-14	33.140	33.730	32.810	33.100	33.100	948,100
2026-10-13	33.920	34.030	33.340	33.370	33.370	800,700
2026-10-09	33.300	33.960	33.300	33.860	33.860	561,400
2026-10-08	32.830	33.150	32.700	32.930	32.930	820,600
2026-10-07	33.550	33.620	32.810	33.010	33.010	728,900
2026-10-06	34.050	34.070	33.280	33.690	33.690	722,300
2026-10-05	34.220	34.280	33.740	33.860	33.860	342,000
2026-10-02	34.460	34.460	33.890	34.230	34.230	518,300
2026-10-01	34.190	34.650	34.000	34.120	34.120	1,039,300
2026-09-30	34.400	34.520	34.000	34.230	34.230	900,100
2026-09-29	34.300	34.470	33.650	34.390	34.390	1,037,800
2026-09-28	34.990	35.480	34.340	34.400	34.400	803,100
2026-09-25	34.810	35.260	34.690	35.170	35.170	782,200
2026-09-24	34.330	35.000	34.310	34.800	34.800	747,500
2026-09-23	34.380	34.920	34.070	34.450	34.450	1,052,200
2026-09-22	34.690	34.700	34.030	34.560	34.560	823,700
2026-09-21	33.250	34.450	33.170	34.430	34.430	875,200

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.