CAE Inc (CAE)
NYSE:CAE
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 27, 2026
26.02
26.07
25.72
25.86
25.86
-1.56%
795,241
1.18
Mar 26, 2026
26.42
26.96
26.23
26.27
26.27
-1.90%
713,581
1.06
Mar 25, 2026
26.59
27.08
26.38
26.78
26.78
+1.90%
702,756
1.06
Mar 24, 2026
26.76
26.77
26.13
26.28
26.28
-3.67%
814,440
1.25
Mar 23, 2026
26.42
27.45
26.17
27.28
27.28
+5.08%
1,306,214
2.05
Mar 20, 2026
26.53
26.57
25.72
25.96
25.96
-2.33%
724,433
1.14
Mar 19, 2026
27.04
27.18
26.03
26.58
26.58
-3.38%
979,904
1.55
Mar 18, 2026
27.90
28.13
27.46
27.51
27.51
-2.20%
422,553
0.67
Mar 17, 2026
28.22
28.32
27.90
28.13
28.13
+0.68%
381,425
0.60
Mar 16, 2026
27.64
28.19
27.62
27.94
27.94
+2.08%
597,807
0.93
Mar 13, 2026
27.53
27.94
27.36
27.37
27.37
+1.11%
661,188
1.04
Mar 12, 2026
28.00
28.39
27.02
27.07
27.07
-4.88%
875,677
1.38
Mar 11, 2026
28.49
28.60
28.22
28.46
28.46
-0.14%
398,805
0.61
Mar 10, 2026
29.18
29.18
28.41
28.50
28.50
-1.93%
786,277
1.21
Mar 09, 2026
29.19
29.24
28.37
29.06
29.06
-1.99%
723,984
1.12
Mar 06, 2026
30.42
30.42
29.24
29.65
29.65
-1.56%
514,058
0.79
Mar 05, 2026
30.63
31.03
29.68
30.12
30.12
-2.56%
926,154
1.44
Mar 04, 2026
29.87
31.01
29.58
30.91
30.91
+4.71%
811,905
1.28
Mar 03, 2026
29.43
29.68
28.85
29.52
29.52
-1.44%
805,658
1.27
Mar 02, 2026
29.41
29.96
28.93
29.95
29.95
+1.05%
855,896
1.37
Feb 27, 2026
29.40
29.69
29.13
29.64
29.64
+0.17%
510,248
0.82
Feb 26, 2026
29.34
29.75
29.17
29.59
29.59
+0.78%
731,631
1.18
Feb 25, 2026
29.19
29.57
28.79
29.36
29.36
+0.89%
626,412
1.00
Feb 24, 2026
28.90
29.20
28.51
29.10
29.10
+0.31%
764,159
1.24
Feb 23, 2026
29.93
29.98
28.72
29.01
29.01
-3.20%
794,595
1.30
Feb 20, 2026
29.71
30.41
29.62
29.97
29.97
+0.94%
660,970
1.08
Feb 19, 2026
29.90
30.10
29.64
29.69
29.69
-1.17%
1,248,179
2.08
Feb 18, 2026
30.55
30.84
29.93
30.04
30.04
-0.99%
844,536
1.41
Feb 17, 2026
29.88
30.87
29.28
30.34
30.34
+0.40%
1,205,498
2.06
Feb 16, 2026
30.50
32.78
30.15
30.22
30.22
0.00%
0
0.00
Feb 13, 2026
30.50
32.78
30.15
30.22
30.22
-3.70%
2,062,774
3.64
Feb 12, 2026
31.80
32.17
30.87
31.38
31.38
-0.54%
953,837
1.70
Feb 11, 2026
32.68
32.83
31.53
31.55
31.55
-1.65%
650,519
1.15
Feb 10, 2026
32.28
33.03
32.19
32.54
32.54
+1.43%
579,770
1.02
Feb 09, 2026
31.25
32.13
31.25
32.08
32.08
+2.66%
379,204
0.65
Feb 06, 2026
30.59
31.33
30.56
31.25
31.25
+3.10%
571,674
0.98
Feb 05, 2026
30.26
30.80
30.03
30.31
30.31
-1.04%
578,024
1.00
Feb 04, 2026
31.02
31.02
30.30
30.63
30.63
-1.16%
999,252
1.75
Feb 03, 2026
32.11
32.17
30.44
30.99
30.99
-3.67%
1,202,452
2.14
Feb 02, 2026
31.91
32.37
31.79
32.17
32.17
+0.41%
517,212
0.92
Jan 30, 2026
32.55
32.70
31.76
32.04
32.04
-2.58%
631,896
1.14
Jan 29, 2026
33.65
33.86
32.81
32.89
32.89
-1.64%
593,962
1.08
Jan 28, 2026
33.88
33.88
33.18
33.44
33.44
-1.42%
592,993
1.08
Jan 27, 2026
32.72
34.00
32.62
33.92
33.92
+3.79%
752,395
1.38
Jan 26, 2026
33.19
33.22
32.56
32.68
32.68
-1.51%
577,563
1.06
Jan 23, 2026
33.28
33.45
33.04
33.18
33.18
-0.51%
594,934
1.10
Jan 22, 2026
33.59
33.88
33.35
33.35
33.35
-0.03%
443,989
0.82
Rows: