Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

CAE Inc. (CAE) Price History

Daily open, high, low, close and volume for CAE Inc. (CAE) from 2025-10-16 to 2026-10-16, newest first.

‹ CAE price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 33.95CAD 34.57CAD 33.71CAD 34.10710,100
2026-10-15CAD 33.07CAD 34.05CAD 32.84CAD 33.93728,400
2026-10-14CAD 33.14CAD 33.73CAD 32.81CAD 33.10948,100
2026-10-13CAD 33.92CAD 34.03CAD 33.34CAD 33.37800,700
2026-10-09CAD 33.30CAD 33.96CAD 33.30CAD 33.86561,400
2026-10-08CAD 32.83CAD 33.15CAD 32.70CAD 32.93820,600
2026-10-07CAD 33.55CAD 33.62CAD 32.81CAD 33.01728,900
2026-10-06CAD 34.05CAD 34.07CAD 33.28CAD 33.69722,300
2026-10-05CAD 34.22CAD 34.28CAD 33.74CAD 33.86342,000
2026-10-02CAD 34.46CAD 34.46CAD 33.89CAD 34.23518,300
2026-10-01CAD 34.19CAD 34.65CAD 34.00CAD 34.121,039,300
2026-09-30CAD 34.40CAD 34.52CAD 34.00CAD 34.23900,100
2026-09-29CAD 34.30CAD 34.47CAD 33.65CAD 34.391,037,800
2026-09-28CAD 34.99CAD 35.48CAD 34.34CAD 34.40803,100
2026-09-25CAD 34.81CAD 35.26CAD 34.69CAD 35.17782,200
2026-09-24CAD 34.33CAD 35.00CAD 34.31CAD 34.80747,500
2026-09-23CAD 34.38CAD 34.92CAD 34.07CAD 34.451,052,200
2026-09-22CAD 34.69CAD 34.70CAD 34.03CAD 34.56823,700
2026-09-21CAD 33.25CAD 34.45CAD 33.17CAD 34.43875,200
2026-09-18CAD 33.91CAD 33.91CAD 32.75CAD 32.753,308,700
2026-09-17CAD 33.99CAD 34.10CAD 33.75CAD 33.901,273,700
2026-09-16CAD 33.06CAD 33.95CAD 33.00CAD 33.64836,300
2026-09-15CAD 33.75CAD 33.80CAD 32.94CAD 33.02589,600
2026-09-14CAD 33.10CAD 34.08CAD 33.08CAD 33.801,815,300
2026-09-11CAD 33.12CAD 33.48CAD 33.03CAD 33.21570,800
2026-09-10CAD 33.12CAD 33.63CAD 32.73CAD 32.751,066,200
2026-09-09CAD 33.35CAD 33.56CAD 32.91CAD 33.21710,300
2026-09-08CAD 33.53CAD 33.63CAD 32.91CAD 33.47898,800
2026-09-04CAD 33.64CAD 33.88CAD 33.30CAD 33.73707,100
2026-09-03CAD 32.92CAD 33.92CAD 32.83CAD 33.741,033,100
2026-09-02CAD 32.82CAD 33.28CAD 32.65CAD 32.86810,200
2026-09-01CAD 33.30CAD 33.48CAD 32.34CAD 32.761,043,300
2026-08-31CAD 33.49CAD 33.56CAD 33.07CAD 33.531,848,700
2026-08-28CAD 34.55CAD 34.68CAD 33.72CAD 33.72800,500
2026-08-27CAD 34.77CAD 34.98CAD 34.27CAD 34.501,460,300
2026-08-26CAD 34.54CAD 35.20CAD 34.52CAD 35.05828,500
2026-08-25CAD 34.29CAD 35.06CAD 34.29CAD 34.611,300,900
2026-08-24CAD 34.24CAD 34.40CAD 33.65CAD 34.281,027,500
2026-08-21CAD 34.50CAD 34.50CAD 34.05CAD 34.32766,200
2026-08-20CAD 35.63CAD 35.63CAD 34.31CAD 34.471,059,500
2026-08-19CAD 36.37CAD 36.40CAD 35.48CAD 35.911,058,500
2026-08-18CAD 37.59CAD 37.84CAD 36.04CAD 36.171,010,300
2026-08-17CAD 38.37CAD 38.37CAD 37.17CAD 37.681,323,300
2026-08-14CAD 37.01CAD 37.85CAD 36.24CAD 36.25889,400
2026-08-13CAD 39.64CAD 40.31CAD 36.45CAD 36.601,716,500
2026-08-12CAD 37.96CAD 38.61CAD 37.66CAD 38.591,082,100
2026-08-11CAD 37.49CAD 38.23CAD 37.45CAD 37.79826,300
2026-08-10CAD 37.87CAD 38.26CAD 37.27CAD 37.41861,400
2026-08-07CAD 37.55CAD 38.03CAD 37.29CAD 37.93722,600
2026-08-06CAD 37.72CAD 37.90CAD 37.19CAD 37.56834,800
2026-08-05CAD 38.10CAD 38.10CAD 37.39CAD 37.63596,600
2026-08-04CAD 36.95CAD 37.77CAD 36.73CAD 37.701,316,400
2026-07-31CAD 36.22CAD 36.56CAD 35.94CAD 36.161,178,700
2026-07-30CAD 36.83CAD 36.87CAD 35.85CAD 36.12695,000
2026-07-29CAD 37.01CAD 37.45CAD 36.52CAD 36.89648,100
2026-07-28CAD 36.38CAD 37.29CAD 36.26CAD 37.20776,400
2026-07-27CAD 35.89CAD 36.55CAD 35.81CAD 36.451,007,300
2026-07-24CAD 35.17CAD 35.81CAD 35.09CAD 35.51651,600
2026-07-23CAD 34.10CAD 35.08CAD 34.00CAD 34.921,665,000
2026-07-22CAD 34.50CAD 34.97CAD 34.06CAD 34.16860,100
2026-07-21CAD 34.51CAD 34.80CAD 34.22CAD 34.48591,700
2026-07-20CAD 34.60CAD 34.92CAD 34.17CAD 34.53716,100
2026-07-17CAD 34.56CAD 35.02CAD 34.16CAD 34.59661,900
2026-07-16CAD 34.34CAD 34.99CAD 34.21CAD 34.68605,200
2026-07-15CAD 33.99CAD 34.57CAD 33.61CAD 34.471,104,500
2026-07-14CAD 35.41CAD 35.41CAD 35.00CAD 35.08628,400
2026-07-13CAD 36.26CAD 36.40CAD 35.01CAD 35.241,383,500
2026-07-10CAD 36.60CAD 36.65CAD 35.92CAD 36.31485,700
2026-07-09CAD 36.36CAD 36.87CAD 36.03CAD 36.57569,800
2026-07-08CAD 36.55CAD 36.62CAD 36.04CAD 36.51864,900
2026-07-07CAD 37.94CAD 38.16CAD 36.75CAD 36.98790,500
2026-07-06CAD 36.39CAD 38.10CAD 36.39CAD 37.85680,800
2026-07-03CAD 36.29CAD 36.57CAD 36.04CAD 36.56238,800
2026-07-02CAD 35.80CAD 36.49CAD 35.74CAD 36.20899,000
2026-06-30CAD 35.68CAD 36.07CAD 35.40CAD 35.511,083,700
2026-06-29CAD 36.00CAD 36.38CAD 35.42CAD 35.791,221,200
2026-06-26CAD 35.07CAD 36.19CAD 35.02CAD 36.17867,700
2026-06-25CAD 35.49CAD 35.87CAD 34.93CAD 34.98823,000
2026-06-24CAD 35.27CAD 36.10CAD 35.27CAD 35.54644,500
2026-06-23CAD 34.95CAD 35.75CAD 34.89CAD 35.33699,900
2026-06-22CAD 35.60CAD 35.90CAD 35.00CAD 35.30548,400
2026-06-19CAD 35.43CAD 35.74CAD 35.26CAD 35.491,188,800
2026-06-18CAD 36.47CAD 36.56CAD 35.18CAD 35.43920,700
2026-06-17CAD 35.51CAD 36.89CAD 35.38CAD 36.32763,600
2026-06-16CAD 35.36CAD 35.89CAD 35.21CAD 35.72559,800
2026-06-15CAD 35.82CAD 36.33CAD 35.26CAD 35.38691,900
2026-06-12CAD 35.72CAD 35.76CAD 35.06CAD 35.39923,200
2026-06-11CAD 35.50CAD 35.87CAD 35.13CAD 35.531,044,100
2026-06-10CAD 35.52CAD 35.97CAD 35.37CAD 35.44727,400
2026-06-09CAD 35.27CAD 35.76CAD 34.60CAD 35.69880,800
2026-06-08CAD 35.48CAD 35.68CAD 34.90CAD 34.99728,500
2026-06-05CAD 35.40CAD 36.29CAD 35.31CAD 35.54772,700
2026-06-04CAD 34.72CAD 36.02CAD 34.72CAD 35.38640,500
2026-06-03CAD 34.73CAD 34.89CAD 34.48CAD 34.65704,500
2026-06-02CAD 35.47CAD 35.85CAD 34.92CAD 35.091,097,200
2026-06-01CAD 35.25CAD 35.75CAD 34.87CAD 35.70644,800
2026-05-29CAD 35.37CAD 35.72CAD 34.96CAD 35.692,224,800
2026-05-28CAD 33.83CAD 35.71CAD 33.61CAD 35.371,547,400
2026-05-27CAD 33.02CAD 34.53CAD 32.46CAD 34.151,723,200
2026-05-26CAD 32.64CAD 33.69CAD 32.31CAD 32.842,310,800
2026-05-25CAD 32.42CAD 33.57CAD 32.35CAD 33.451,065,100
2026-05-22CAD 34.01CAD 34.16CAD 31.42CAD 32.015,077,800
2026-05-21CAD 36.38CAD 37.31CAD 36.34CAD 37.06623,800
2026-05-20CAD 36.27CAD 37.31CAD 36.11CAD 36.73927,500
2026-05-19CAD 35.27CAD 36.76CAD 35.27CAD 36.19992,100
2026-05-15CAD 35.24CAD 35.26CAD 34.47CAD 35.04641,500
2026-05-14CAD 36.12CAD 36.36CAD 35.45CAD 35.52604,000
2026-05-13CAD 35.38CAD 36.06CAD 35.28CAD 35.93844,900
2026-05-12CAD 35.86CAD 36.08CAD 34.99CAD 35.65587,700
2026-05-11CAD 36.65CAD 36.85CAD 35.63CAD 35.73701,000
2026-05-08CAD 37.03CAD 37.25CAD 36.62CAD 36.89748,900
2026-05-07CAD 36.99CAD 37.23CAD 36.72CAD 36.86680,000
2026-05-06CAD 36.42CAD 36.99CAD 36.42CAD 36.90876,600
2026-05-05CAD 35.43CAD 36.24CAD 35.40CAD 36.14556,600
2026-05-04CAD 34.97CAD 35.50CAD 34.96CAD 35.21868,500
2026-05-01CAD 35.62CAD 35.73CAD 34.99CAD 35.15511,600
2026-04-30CAD 34.88CAD 35.53CAD 34.88CAD 35.50763,900
2026-04-29CAD 34.77CAD 34.95CAD 34.62CAD 34.80808,700
2026-04-28CAD 34.70CAD 34.98CAD 34.53CAD 34.941,122,200
2026-04-27CAD 34.34CAD 35.20CAD 34.32CAD 34.941,254,900
2026-04-24CAD 34.62CAD 34.71CAD 34.12CAD 34.58804,800
2026-04-23CAD 34.72CAD 34.91CAD 34.31CAD 34.77618,400
2026-04-22CAD 35.42CAD 35.42CAD 34.65CAD 34.79768,500
2026-04-21CAD 35.96CAD 36.09CAD 34.62CAD 34.901,733,400
2026-04-20CAD 36.61CAD 36.77CAD 35.69CAD 35.921,156,800
2026-04-17CAD 37.56CAD 38.22CAD 36.77CAD 36.821,014,700
2026-04-16CAD 38.49CAD 38.56CAD 36.95CAD 37.10693,700
2026-04-15CAD 38.39CAD 38.66CAD 38.13CAD 38.41854,100
2026-04-14CAD 38.21CAD 38.76CAD 38.21CAD 38.47730,700
2026-04-13CAD 37.52CAD 38.25CAD 37.52CAD 38.011,071,500
2026-04-10CAD 38.13CAD 38.66CAD 37.84CAD 38.00940,600
2026-04-09CAD 37.26CAD 38.25CAD 37.26CAD 38.041,264,200
2026-04-08CAD 38.49CAD 38.84CAD 37.49CAD 37.51959,600
2026-04-07CAD 36.89CAD 37.15CAD 36.63CAD 36.88510,200
2026-04-06CAD 36.69CAD 37.36CAD 36.58CAD 37.27510,700
2026-04-02CAD 36.28CAD 37.25CAD 36.28CAD 36.73704,600
2026-04-01CAD 36.86CAD 37.17CAD 36.55CAD 36.89738,800
2026-03-31CAD 35.90CAD 36.63CAD 35.65CAD 36.22811,600
2026-03-30CAD 35.89CAD 36.21CAD 35.40CAD 35.51854,100
2026-03-27CAD 36.03CAD 36.15CAD 35.68CAD 35.86741,200
2026-03-26CAD 36.65CAD 37.27CAD 36.33CAD 36.391,003,500
2026-03-25CAD 37.12CAD 37.39CAD 36.41CAD 37.001,124,600
2026-03-24CAD 36.82CAD 36.82CAD 35.91CAD 36.121,013,600
2026-03-23CAD 36.31CAD 37.65CAD 35.89CAD 37.512,175,400
2026-03-20CAD 36.49CAD 36.51CAD 35.28CAD 35.611,629,100
2026-03-19CAD 37.26CAD 37.26CAD 35.78CAD 36.48865,700
2026-03-18CAD 38.37CAD 38.59CAD 37.67CAD 37.75535,300
2026-03-17CAD 38.40CAD 38.75CAD 38.26CAD 38.53453,300
2026-03-16CAD 37.96CAD 38.55CAD 37.74CAD 38.23732,600
2026-03-13CAD 38.25CAD 38.28CAD 37.54CAD 37.601,023,500
2026-03-12CAD 38.38CAD 38.66CAD 36.83CAD 36.931,900,500
2026-03-11CAD 38.53CAD 38.85CAD 38.35CAD 38.63517,200
2026-03-10CAD 39.42CAD 39.55CAD 38.54CAD 38.721,038,200
2026-03-09CAD 39.55CAD 39.76CAD 38.51CAD 39.431,110,300
2026-03-06CAD 40.50CAD 40.55CAD 39.90CAD 40.25705,200
2026-03-05CAD 41.70CAD 42.40CAD 40.69CAD 41.20808,800
2026-03-04CAD 40.93CAD 42.29CAD 40.46CAD 42.131,175,600
2026-03-03CAD 40.15CAD 40.54CAD 39.58CAD 40.34815,700
2026-03-02CAD 39.69CAD 41.06CAD 39.57CAD 40.911,187,000
2026-02-27CAD 40.16CAD 40.50CAD 39.77CAD 40.451,686,100
2026-02-26CAD 40.27CAD 40.72CAD 39.98CAD 40.471,010,400
2026-02-25CAD 39.78CAD 40.47CAD 39.43CAD 40.20800,400
2026-02-24CAD 39.54CAD 40.02CAD 39.11CAD 39.891,076,700
2026-02-23CAD 40.86CAD 41.03CAD 39.32CAD 39.721,572,700
2026-02-20CAD 40.90CAD 41.61CAD 40.67CAD 41.05995,000
2026-02-19CAD 41.29CAD 41.29CAD 40.59CAD 40.671,109,600
2026-02-18CAD 41.71CAD 42.15CAD 41.00CAD 41.191,760,700
2026-02-17CAD 41.31CAD 42.15CAD 40.02CAD 41.351,088,100
2026-02-13CAD 41.59CAD 44.68CAD 41.06CAD 41.202,105,000
2026-02-12CAD 43.03CAD 43.59CAD 42.08CAD 42.65752,800
2026-02-11CAD 44.30CAD 44.58CAD 42.81CAD 42.83775,900
2026-02-10CAD 43.56CAD 44.69CAD 43.50CAD 44.13671,200
2026-02-09CAD 42.66CAD 43.57CAD 42.52CAD 43.49403,000
2026-02-06CAD 41.82CAD 42.75CAD 41.78CAD 42.66680,100
2026-02-05CAD 41.50CAD 42.08CAD 41.01CAD 41.50559,400
2026-02-04CAD 42.30CAD 42.41CAD 41.43CAD 41.881,084,400
2026-02-03CAD 43.55CAD 43.89CAD 41.58CAD 42.241,028,800
2026-02-02CAD 43.80CAD 44.29CAD 43.51CAD 43.99994,400
2026-01-30CAD 44.02CAD 44.20CAD 43.21CAD 43.641,146,600
2026-01-29CAD 45.67CAD 45.71CAD 44.32CAD 44.341,116,300
2026-01-28CAD 46.02CAD 46.02CAD 45.04CAD 45.30743,300
2026-01-27CAD 44.78CAD 46.28CAD 44.44CAD 46.09644,900
2026-01-26CAD 45.45CAD 45.53CAD 44.63CAD 44.85772,900
2026-01-23CAD 45.86CAD 45.92CAD 45.36CAD 45.47662,500
2026-01-22CAD 46.48CAD 46.78CAD 45.99CAD 46.00542,400
2026-01-21CAD 45.42CAD 46.20CAD 45.02CAD 46.181,145,300
2026-01-20CAD 46.86CAD 47.17CAD 45.13CAD 45.15805,600
2026-01-19CAD 47.20CAD 47.46CAD 46.73CAD 47.33236,600
2026-01-16CAD 46.32CAD 47.65CAD 46.25CAD 47.401,119,100
2026-01-15CAD 45.68CAD 46.10CAD 45.58CAD 46.03718,900
2026-01-14CAD 45.58CAD 45.91CAD 44.90CAD 45.63921,700
2026-01-13CAD 45.92CAD 46.15CAD 45.52CAD 45.60477,200
2026-01-12CAD 45.79CAD 46.11CAD 45.60CAD 45.98660,300
2026-01-09CAD 45.35CAD 46.20CAD 45.25CAD 45.97737,600
2026-01-08CAD 44.13CAD 45.53CAD 44.01CAD 45.31642,300
2026-01-07CAD 44.47CAD 44.60CAD 43.64CAD 44.03667,800
2026-01-06CAD 43.89CAD 44.64CAD 43.89CAD 44.55514,600
2026-01-05CAD 42.46CAD 44.18CAD 42.46CAD 43.89859,900
2026-01-02CAD 41.76CAD 42.78CAD 41.76CAD 42.45457,000
2025-12-31CAD 41.98CAD 42.22CAD 41.68CAD 41.74360,300
2025-12-30CAD 42.60CAD 42.66CAD 41.97CAD 41.99566,500
2025-12-29CAD 42.64CAD 43.08CAD 42.61CAD 42.66512,000
2025-12-24CAD 42.93CAD 43.12CAD 42.82CAD 42.99135,400
2025-12-23CAD 42.83CAD 43.47CAD 42.83CAD 43.01714,100
2025-12-22CAD 41.67CAD 43.09CAD 41.53CAD 42.96883,200
2025-12-19CAD 40.83CAD 41.67CAD 40.62CAD 41.562,378,300
2025-12-18CAD 39.52CAD 41.34CAD 39.46CAD 40.601,039,900
2025-12-17CAD 40.03CAD 40.14CAD 39.36CAD 39.441,197,900
2025-12-16CAD 40.04CAD 40.41CAD 39.84CAD 39.93745,200
2025-12-15CAD 41.08CAD 41.41CAD 40.23CAD 40.25966,700
2025-12-12CAD 39.24CAD 41.12CAD 39.02CAD 41.061,256,600
2025-12-11CAD 38.61CAD 39.25CAD 38.61CAD 38.96610,100
2025-12-10CAD 38.50CAD 39.04CAD 38.16CAD 38.93728,100
2025-12-09CAD 38.24CAD 39.53CAD 38.14CAD 38.57893,900
2025-12-08CAD 38.04CAD 38.29CAD 37.65CAD 38.28488,600
2025-12-05CAD 38.22CAD 38.22CAD 37.53CAD 37.82411,700
2025-12-04CAD 37.75CAD 38.57CAD 37.75CAD 38.16727,700
2025-12-03CAD 37.42CAD 37.92CAD 37.37CAD 37.89639,900
2025-12-02CAD 37.52CAD 37.52CAD 37.07CAD 37.36438,400
2025-12-01CAD 37.87CAD 37.87CAD 37.00CAD 37.17697,000
2025-11-28CAD 37.35CAD 38.54CAD 37.00CAD 38.23589,400
2025-11-27CAD 37.37CAD 37.37CAD 37.17CAD 37.29112,000
2025-11-26CAD 36.60CAD 37.31CAD 36.48CAD 37.16565,400
2025-11-25CAD 36.59CAD 36.70CAD 36.18CAD 36.53592,500
2025-11-24CAD 36.90CAD 36.92CAD 36.26CAD 36.611,657,900
2025-11-21CAD 36.48CAD 36.94CAD 36.11CAD 36.78508,100
2025-11-20CAD 36.81CAD 37.26CAD 36.24CAD 36.35488,200
2025-11-19CAD 36.00CAD 36.65CAD 35.81CAD 36.51707,400
2025-11-18CAD 36.03CAD 36.55CAD 35.71CAD 36.01704,500
2025-11-17CAD 36.93CAD 37.00CAD 36.21CAD 36.37674,500
2025-11-14CAD 36.51CAD 37.40CAD 36.37CAD 37.061,109,800
2025-11-13CAD 38.25CAD 38.94CAD 36.90CAD 36.92419,300
2025-11-12CAD 39.50CAD 39.75CAD 36.75CAD 38.411,319,800
2025-11-11CAD 38.04CAD 38.44CAD 37.92CAD 38.39237,500
2025-11-10CAD 38.34CAD 38.48CAD 37.98CAD 38.11225,800
2025-11-07CAD 38.14CAD 38.19CAD 37.25CAD 38.15483,200
2025-11-06CAD 38.62CAD 38.90CAD 38.00CAD 38.22452,900
2025-11-05CAD 38.49CAD 38.92CAD 38.35CAD 38.83359,500
2025-11-04CAD 38.54CAD 38.71CAD 38.24CAD 38.37257,300
2025-11-03CAD 39.55CAD 39.55CAD 38.35CAD 38.84443,800
2025-10-31CAD 38.52CAD 39.63CAD 38.33CAD 39.38383,300
2025-10-30CAD 38.94CAD 39.19CAD 38.44CAD 38.52440,700
2025-10-29CAD 39.75CAD 39.75CAD 38.91CAD 39.05408,200
2025-10-28CAD 40.16CAD 40.55CAD 39.51CAD 39.96449,600
2025-10-27CAD 40.48CAD 40.53CAD 40.03CAD 40.10376,500
2025-10-24CAD 40.17CAD 40.50CAD 40.08CAD 40.15336,100
2025-10-23CAD 39.52CAD 40.07CAD 39.52CAD 40.01546,500
2025-10-22CAD 39.55CAD 39.80CAD 39.10CAD 39.39363,600
2025-10-21CAD 39.18CAD 40.11CAD 39.18CAD 39.61560,600
2025-10-20CAD 38.69CAD 39.53CAD 38.68CAD 39.39471,400
2025-10-17CAD 38.34CAD 38.60CAD 38.12CAD 38.38402,800
2025-10-16CAD 38.59CAD 38.86CAD 38.19CAD 38.68600,000