CAE Inc (TSE:CAE)
TSX:CAE
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
38.49
38.84
37.49
37.51
37.51
+1.71%
959,576
1.06
Apr 07, 2026
36.89
37.15
36.63
36.88
36.88
-1.05%
510,162
0.56
Apr 06, 2026
36.69
37.36
36.58
37.27
37.27
+1.47%
510,671
0.56
Apr 03, 2026
36.28
37.25
36.28
36.73
36.73
0.00%
0
0.00
Apr 02, 2026
36.28
37.25
36.28
36.73
36.73
-0.43%
704,626
0.76
Apr 01, 2026
36.86
37.17
36.55
36.89
36.89
+1.85%
738,828
0.80
Mar 31, 2026
35.90
36.63
35.65
36.22
36.22
+2.00%
811,591
0.89
Mar 30, 2026
35.89
36.21
35.40
35.51
35.51
-0.98%
854,137
0.95
Mar 27, 2026
36.03
36.15
35.68
35.86
35.86
-1.46%
741,220
0.83
Mar 26, 2026
36.65
37.27
36.33
36.39
36.39
-1.65%
1,003,467
1.13
Mar 25, 2026
37.12
37.39
36.41
37.00
37.00
+2.44%
1,124,626
1.29
Mar 24, 2026
36.82
36.82
35.91
36.12
36.12
-3.71%
1,013,628
1.19
Mar 23, 2026
36.31
37.65
35.89
37.51
37.51
+5.34%
2,175,395
2.64
Mar 20, 2026
36.49
36.51
35.28
35.61
35.61
-2.38%
1,629,076
2.02
Mar 19, 2026
37.26
37.26
35.78
36.48
36.48
-3.36%
865,731
1.07
Mar 18, 2026
38.37
38.59
37.67
37.75
37.75
-2.02%
535,256
0.64
Mar 17, 2026
38.40
38.75
38.26
38.53
38.53
+0.78%
453,322
0.54
Mar 16, 2026
37.96
38.55
37.74
38.23
38.23
+1.68%
732,586
0.86
Mar 13, 2026
38.25
38.28
37.54
37.60
37.60
+1.81%
1,023,453
1.20
Mar 12, 2026
38.38
38.66
36.83
36.93
36.93
-4.40%
1,900,517
2.28
Mar 11, 2026
38.53
38.85
38.35
38.63
38.63
-0.23%
517,150
0.61
Mar 10, 2026
39.42
39.55
38.54
38.72
38.72
-1.80%
1,038,197
1.24
Mar 09, 2026
39.55
39.76
38.51
39.43
39.43
-2.04%
1,110,315
1.33
Mar 06, 2026
40.50
40.55
39.90
40.25
40.25
-2.31%
705,167
0.84
Mar 05, 2026
41.70
42.40
40.69
41.20
41.20
-2.21%
808,782
0.97
Mar 04, 2026
40.93
42.29
40.46
42.13
42.13
+4.44%
1,175,553
1.43
Mar 03, 2026
40.15
40.54
39.58
40.34
40.34
-1.39%
815,717
1.00
Mar 02, 2026
39.69
41.06
39.57
40.91
40.91
+1.14%
1,186,991
1.47
Feb 27, 2026
40.16
40.50
39.77
40.45
40.45
-0.05%
1,686,147
2.13
Feb 26, 2026
40.27
40.72
39.98
40.47
40.47
+0.67%
1,010,420
1.29
Feb 25, 2026
39.78
40.47
39.43
40.20
40.20
+0.78%
800,430
1.02
Feb 24, 2026
39.54
40.02
39.11
39.89
39.89
+0.43%
1,076,722
1.41
Feb 23, 2026
40.86
41.03
39.32
39.72
39.72
-3.24%
1,572,682
2.10
Feb 20, 2026
40.90
41.61
40.67
41.05
41.05
+0.93%
995,003
1.34
Feb 19, 2026
41.29
41.29
40.59
40.67
40.67
-1.26%
1,109,570
1.47
Feb 18, 2026
41.71
42.15
41.00
41.19
41.19
-0.39%
1,760,732
2.40
Feb 17, 2026
41.31
42.15
40.02
41.35
41.35
+0.36%
1,088,146
1.50
Feb 16, 2026
41.59
44.68
41.06
41.20
41.20
0.00%
0
0.00
Feb 13, 2026
41.59
44.68
41.06
41.20
41.20
-3.40%
2,105,045
2.96
Feb 12, 2026
43.03
43.59
42.08
42.65
42.65
-0.42%
752,835
1.06
Feb 11, 2026
44.30
44.58
42.81
42.83
42.83
-1.52%
775,942
1.08
Feb 10, 2026
43.56
44.69
43.50
44.13
44.13
+1.47%
671,208
0.94
Feb 09, 2026
42.66
43.57
42.52
43.49
43.49
+1.95%
402,995
0.55
Feb 06, 2026
41.82
42.75
41.78
42.66
42.66
+2.80%
680,098
0.95
Feb 05, 2026
41.50
42.08
41.01
41.50
41.50
-0.91%
559,433
0.78
Feb 04, 2026
42.30
42.41
41.43
41.88
41.88
-0.85%
1,084,412
1.54
Feb 03, 2026
43.55
43.89
41.58
42.24
42.24
-3.98%
1,028,831
1.48
Feb 02, 2026
43.80
44.29
43.51
43.99
43.99
+0.80%
994,414
1.45
Jan 30, 2026
44.02
44.20
43.21
43.64
43.64
-1.58%
1,146,642
1.71
Jan 29, 2026
45.67
45.71
44.32
44.34
44.34
-2.12%
1,116,290
1.69
Rows: