CAE Inc (CAE)
NYSE:CAE
Time Period
1Y
Events
Historical Prices
Rows:
Jun 08, 2026
25.50
25.57
25.01
25.10
25.10
-1.57%
595,118
0.66
Jun 05, 2026
25.43
26.08
25.32
25.50
25.50
+0.24%
640,953
0.71
Jun 04, 2026
25.11
25.94
25.11
25.44
25.44
+2.13%
599,166
0.66
Jun 03, 2026
25.13
25.19
24.83
24.91
24.91
-1.77%
594,470
0.65
Jun 02, 2026
25.64
25.91
25.24
25.36
25.36
-1.71%
729,979
0.80
Jun 01, 2026
25.37
25.83
25.19
25.80
25.80
-0.04%
589,573
0.65
May 29, 2026
25.50
25.89
25.30
25.81
25.81
+0.58%
935,281
1.03
May 28, 2026
24.43
25.88
24.30
25.66
25.66
+4.01%
1,332,334
1.48
May 27, 2026
23.90
24.96
23.47
24.67
24.67
+3.70%
1,938,155
2.20
May 26, 2026
23.38
24.40
23.38
23.79
23.79
+2.72%
1,730,125
2.01
May 22, 2026
25.20
25.20
22.76
23.16
23.16
-14.03%
4,671,403
5.84
May 21, 2026
26.48
27.08
26.34
26.94
26.94
+0.79%
617,446
0.77
May 20, 2026
26.39
27.16
26.24
26.73
26.73
+1.60%
832,095
1.04
May 19, 2026
25.74
26.73
25.73
26.31
26.31
+1.58%
948,015
1.18
May 18, 2026
25.71
26.04
25.64
25.90
25.90
+1.61%
341,752
0.42
May 15, 2026
25.48
25.60
25.10
25.49
25.49
-1.51%
729,564
0.89
May 14, 2026
26.33
26.50
25.83
25.88
25.88
-1.26%
654,993
0.81
May 13, 2026
25.77
26.32
25.74
26.21
26.21
+0.77%
881,144
1.06
May 12, 2026
26.04
26.29
25.51
26.01
26.01
-0.31%
648,559
0.78
May 11, 2026
26.74
26.86
26.06
26.09
26.09
-3.16%
1,077,238
1.30
May 08, 2026
27.12
27.19
26.76
26.94
26.94
-0.26%
542,690
0.66
May 07, 2026
27.04
27.31
26.92
27.01
27.01
-0.07%
672,509
0.82
May 06, 2026
26.79
27.16
26.74
27.03
27.03
+1.96%
1,026,117
1.26
May 05, 2026
25.99
26.60
25.99
26.51
26.51
+2.63%
683,999
0.84
May 04, 2026
25.73
26.07
25.69
25.83
25.83
-0.04%
738,477
0.90
May 01, 2026
26.28
26.33
25.75
25.84
25.84
-1.03%
657,627
0.80
Apr 30, 2026
25.58
26.15
25.50
26.11
26.11
+2.71%
686,510
0.83
Apr 29, 2026
25.44
25.51
25.28
25.42
25.42
-0.55%
851,649
1.04
Apr 28, 2026
25.60
25.60
25.28
25.56
25.56
-0.27%
806,888
0.99
Apr 27, 2026
25.26
25.95
25.19
25.63
25.63
+1.22%
2,128,956
2.69
Apr 24, 2026
25.30
25.46
24.93
25.32
25.32
-0.31%
961,708
1.22
Apr 23, 2026
25.46
25.50
25.03
25.40
25.40
-0.24%
1,065,322
1.36
Apr 22, 2026
25.86
25.93
25.36
25.46
25.46
-0.35%
1,286,554
1.67
Apr 21, 2026
26.33
26.45
25.34
25.55
25.55
-2.93%
1,511,511
2.00
Apr 20, 2026
26.81
26.86
26.18
26.32
26.32
-2.08%
977,071
1.30
Apr 17, 2026
27.42
27.98
26.86
26.88
26.88
-0.67%
936,840
1.25
Apr 16, 2026
28.07
28.13
26.98
27.06
27.06
-3.15%
568,690
0.77
Apr 15, 2026
27.96
28.08
27.76
27.94
27.94
-0.11%
541,806
0.73
Apr 14, 2026
27.86
28.21
27.82
27.97
27.97
+1.49%
583,532
0.79
Apr 13, 2026
27.20
27.72
27.20
27.56
27.56
+0.33%
652,100
0.88
Apr 10, 2026
27.56
28.00
27.38
27.47
27.47
-0.18%
866,297
1.18
Apr 09, 2026
26.93
27.68
26.93
27.52
27.52
+1.47%
1,281,243
1.77
Apr 08, 2026
27.59
28.05
27.07
27.12
27.12
+2.15%
957,803
1.34
Apr 07, 2026
26.53
26.71
26.34
26.55
26.55
-0.90%
744,480
1.05
Apr 06, 2026
26.42
26.85
26.30
26.79
26.79
+1.36%
422,803
0.59
Apr 03, 2026
26.04
26.75
26.04
26.43
26.43
0.00%
0
0.00
Apr 02, 2026
26.04
26.75
26.04
26.43
26.43
-0.53%
715,847
0.99
Apr 01, 2026
26.39
26.78
26.30
26.57
26.57
+2.00%
900,099
1.26
Mar 31, 2026
25.94
26.32
25.53
26.05
26.05
+2.16%
1,527,316
2.22
Mar 30, 2026
25.85
26.00
25.43
25.50
25.50
-1.39%
952,543
1.41
Rows: