CAE Inc. historical data

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

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
2026-09-18	33.910	33.910	32.750	32.750	32.750	3,308,700
2026-09-17	33.990	34.100	33.750	33.900	33.900	1,273,700
2026-09-16	33.060	33.950	33.000	33.640	33.640	836,300
2026-09-15	33.750	33.800	32.940	33.020	33.020	589,600
2026-09-14	33.100	34.080	33.080	33.800	33.800	1,815,300
2026-09-11	33.120	33.480	33.030	33.210	33.210	570,800
2026-09-10	33.120	33.630	32.730	32.750	32.750	1,066,200
2026-09-09	33.350	33.560	32.910	33.210	33.210	710,300
2026-09-08	33.530	33.630	32.910	33.470	33.470	898,800
2026-09-04	33.640	33.880	33.300	33.730	33.730	707,100
2026-09-03	32.920	33.920	32.830	33.740	33.740	1,033,100
2026-09-02	32.820	33.280	32.650	32.860	32.860	810,200
2026-09-01	33.300	33.480	32.340	32.760	32.760	1,043,300
2026-08-31	33.490	33.560	33.070	33.530	33.530	1,848,700
2026-08-28	34.550	34.680	33.720	33.720	33.720	800,500
2026-08-27	34.770	34.980	34.270	34.500	34.500	1,460,300
2026-08-26	34.540	35.200	34.520	35.050	35.050	828,500
2026-08-25	34.290	35.060	34.290	34.610	34.610	1,300,900
2026-08-24	34.240	34.400	33.650	34.280	34.280	1,027,500
2026-08-21	34.500	34.500	34.050	34.320	34.320	766,200
2026-08-20	35.630	35.630	34.310	34.470	34.470	1,059,500
2026-08-19	36.370	36.400	35.480	35.910	35.910	1,058,500
2026-08-18	37.590	37.840	36.040	36.170	36.170	1,010,300
2026-08-17	38.370	38.370	37.170	37.680	37.680	1,323,300
2026-08-14	37.010	37.850	36.240	36.250	36.250	889,400
2026-08-13	39.640	40.310	36.450	36.600	36.600	1,716,500
2026-08-12	37.960	38.610	37.660	38.590	38.590	1,082,100
2026-08-11	37.490	38.230	37.450	37.790	37.790	826,300
2026-08-10	37.870	38.260	37.270	37.410	37.410	861,400
2026-08-07	37.550	38.030	37.290	37.930	37.930	722,600
2026-08-06	37.720	37.900	37.190	37.560	37.560	834,800
2026-08-05	38.100	38.100	37.390	37.630	37.630	596,600
2026-08-04	36.950	37.770	36.730	37.700	37.700	1,316,400
2026-07-31	36.220	36.560	35.940	36.160	36.160	1,178,700
2026-07-30	36.830	36.870	35.850	36.120	36.120	695,000
2026-07-29	37.010	37.450	36.520	36.890	36.890	648,100
2026-07-28	36.380	37.290	36.260	37.200	37.200	776,400
2026-07-27	35.890	36.550	35.810	36.450	36.450	1,007,300
2026-07-24	35.170	35.810	35.090	35.510	35.510	651,600
2026-07-23	34.100	35.080	34.000	34.920	34.920	1,665,000

Page 1 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.