CAE Inc. CAE
TSX · Canada · Commercial Services
CAD 34.20-0.03 (-0.09%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 34.22 | -0.03% | CAD 34.19 | CAD 34.65 | CAD 34.00 | 240.36K |
| 2026-09-30 | CAD 34.23 | -0.47% | CAD 34.40 | CAD 34.52 | CAD 34.00 | 900.10K |
| 2026-09-29 | CAD 34.39 | -0.03% | CAD 34.30 | CAD 34.47 | CAD 33.65 | 1.04M |
| 2026-09-28 | CAD 34.40 | -2.19% | CAD 34.99 | CAD 35.48 | CAD 34.34 | 803.10K |
| 2026-09-25 | CAD 35.17 | +1.06% | CAD 34.81 | CAD 35.26 | CAD 34.69 | 782.20K |
| 2026-09-24 | CAD 34.80 | +1.02% | CAD 34.33 | CAD 35.00 | CAD 34.31 | 747.50K |
| 2026-09-23 | CAD 34.45 | -0.32% | CAD 34.38 | CAD 34.92 | CAD 34.07 | 1.05M |
| 2026-09-22 | CAD 34.56 | +0.38% | CAD 34.69 | CAD 34.70 | CAD 34.03 | 823.70K |
| 2026-09-21 | CAD 34.43 | +5.13% | CAD 33.25 | CAD 34.45 | CAD 33.17 | 875.20K |
| 2026-09-18 | CAD 32.75 | -3.39% | CAD 33.91 | CAD 33.91 | CAD 32.75 | 3.31M |
| 2026-09-17 | CAD 33.90 | +0.77% | CAD 33.99 | CAD 34.10 | CAD 33.75 | 1.27M |
| 2026-09-16 | CAD 33.64 | +1.88% | CAD 33.06 | CAD 33.95 | CAD 33.00 | 836.30K |
| 2026-09-15 | CAD 33.02 | -2.31% | CAD 33.75 | CAD 33.80 | CAD 32.94 | 589.60K |
| 2026-09-14 | CAD 33.80 | +1.78% | CAD 33.10 | CAD 34.08 | CAD 33.08 | 1.82M |
| 2026-09-11 | CAD 33.21 | +1.40% | CAD 33.12 | CAD 33.48 | CAD 33.03 | 570.80K |
| 2026-09-10 | CAD 32.75 | -1.39% | CAD 33.12 | CAD 33.63 | CAD 32.73 | 1.07M |
| 2026-09-09 | CAD 33.21 | -0.78% | CAD 33.35 | CAD 33.56 | CAD 32.91 | 710.30K |
| 2026-09-08 | CAD 33.47 | -0.77% | CAD 33.53 | CAD 33.63 | CAD 32.91 | 898.80K |
| 2026-09-04 | CAD 33.73 | -0.03% | CAD 33.64 | CAD 33.88 | CAD 33.30 | 707.10K |
| 2026-09-03 | CAD 33.74 | +2.68% | CAD 32.92 | CAD 33.92 | CAD 32.83 | 1.03M |
| 2026-09-02 | CAD 32.86 | +0.31% | CAD 32.82 | CAD 33.28 | CAD 32.65 | 810.20K |
| 2026-09-01 | CAD 32.76 | -2.30% | CAD 33.30 | CAD 33.48 | CAD 32.34 | 1.04M |
| 2026-08-31 | CAD 33.53 | -0.56% | CAD 33.49 | CAD 33.56 | CAD 33.07 | 1.85M |
| 2026-08-28 | CAD 33.72 | -2.26% | CAD 34.55 | CAD 34.68 | CAD 33.72 | 800.50K |
| 2026-08-27 | CAD 34.50 | -1.57% | CAD 34.77 | CAD 34.98 | CAD 34.27 | 1.46M |
| 2026-08-26 | CAD 35.05 | +1.27% | CAD 34.54 | CAD 35.20 | CAD 34.52 | 828.50K |
| 2026-08-25 | CAD 34.61 | +0.96% | CAD 34.29 | CAD 35.06 | CAD 34.29 | 1.30M |
| 2026-08-24 | CAD 34.28 | -0.12% | CAD 34.24 | CAD 34.40 | CAD 33.65 | 1.03M |
| 2026-08-21 | CAD 34.32 | -0.44% | CAD 34.50 | CAD 34.50 | CAD 34.05 | 766.20K |
| 2026-08-20 | CAD 34.47 | -4.01% | CAD 35.63 | CAD 35.63 | CAD 34.31 | 1.06M |
| 2026-08-19 | CAD 35.91 | -0.72% | CAD 36.37 | CAD 36.40 | CAD 35.48 | 1.06M |
| 2026-08-18 | CAD 36.17 | -4.01% | CAD 37.59 | CAD 37.84 | CAD 36.04 | 1.01M |
| 2026-08-17 | CAD 37.68 | +3.94% | CAD 38.37 | CAD 38.37 | CAD 37.17 | 1.32M |
| 2026-08-14 | CAD 36.25 | -0.96% | CAD 37.01 | CAD 37.85 | CAD 36.24 | 889.40K |
| 2026-08-13 | CAD 36.60 | -5.16% | CAD 39.64 | CAD 40.31 | CAD 36.45 | 1.72M |
| 2026-08-12 | CAD 38.59 | +2.12% | CAD 37.96 | CAD 38.61 | CAD 37.66 | 1.08M |
| 2026-08-11 | CAD 37.79 | +1.02% | CAD 37.49 | CAD 38.23 | CAD 37.45 | 826.30K |
| 2026-08-10 | CAD 37.41 | -1.37% | CAD 37.87 | CAD 38.26 | CAD 37.27 | 861.40K |
| 2026-08-07 | CAD 37.93 | +0.99% | CAD 37.55 | CAD 38.03 | CAD 37.29 | 722.60K |
| 2026-08-06 | CAD 37.56 | -0.19% | CAD 37.72 | CAD 37.90 | CAD 37.19 | 834.80K |
| 2026-08-05 | CAD 37.63 | -0.19% | CAD 38.10 | CAD 38.10 | CAD 37.39 | 596.60K |
| 2026-08-04 | CAD 37.70 | +4.26% | CAD 36.95 | CAD 37.77 | CAD 36.73 | 1.32M |
| 2026-07-31 | CAD 36.16 | +0.11% | CAD 36.22 | CAD 36.56 | CAD 35.94 | 1.18M |
| 2026-07-30 | CAD 36.12 | -2.09% | CAD 36.83 | CAD 36.87 | CAD 35.85 | 695.00K |
| 2026-07-29 | CAD 36.89 | -0.83% | CAD 37.01 | CAD 37.45 | CAD 36.52 | 648.10K |
| 2026-07-28 | CAD 37.20 | +2.06% | CAD 36.38 | CAD 37.29 | CAD 36.26 | 776.40K |
| 2026-07-27 | CAD 36.45 | +2.65% | CAD 35.89 | CAD 36.55 | CAD 35.81 | 1.01M |
| 2026-07-24 | CAD 35.51 | +1.69% | CAD 35.17 | CAD 35.81 | CAD 35.09 | 651.60K |
| 2026-07-23 | CAD 34.92 | +2.22% | CAD 34.10 | CAD 35.08 | CAD 34.00 | 1.67M |
| 2026-07-22 | CAD 34.16 | -0.93% | CAD 34.50 | CAD 34.97 | CAD 34.06 | 860.10K |
| 2026-07-21 | CAD 34.48 | -0.14% | CAD 34.51 | CAD 34.80 | CAD 34.22 | 591.70K |
| 2026-07-20 | CAD 34.53 | -0.17% | CAD 34.60 | CAD 34.92 | CAD 34.17 | 716.10K |
| 2026-07-17 | CAD 34.59 | -0.26% | CAD 34.56 | CAD 35.02 | CAD 34.16 | 661.90K |
| 2026-07-16 | CAD 34.68 | +0.61% | CAD 34.34 | CAD 34.99 | CAD 34.21 | 605.20K |
| 2026-07-15 | CAD 34.47 | -1.74% | CAD 33.99 | CAD 34.57 | CAD 33.61 | 1.10M |
| 2026-07-14 | CAD 35.08 | -0.45% | CAD 35.41 | CAD 35.41 | CAD 35.00 | 628.40K |
| 2026-07-13 | CAD 35.24 | -2.95% | CAD 36.26 | CAD 36.40 | CAD 35.01 | 1.38M |
| 2026-07-10 | CAD 36.31 | -0.71% | CAD 36.60 | CAD 36.65 | CAD 35.92 | 485.70K |
| 2026-07-09 | CAD 36.57 | +0.16% | CAD 36.36 | CAD 36.87 | CAD 36.03 | 569.80K |
| 2026-07-08 | CAD 36.51 | -1.27% | CAD 36.55 | CAD 36.62 | CAD 36.04 | 864.90K |
| 2026-07-07 | CAD 36.98 | -2.30% | CAD 37.94 | CAD 38.16 | CAD 36.75 | 790.50K |
| 2026-07-06 | CAD 37.85 | +3.53% | CAD 36.39 | CAD 38.10 | CAD 36.39 | 680.80K |
| 2026-07-03 | CAD 36.56 | +0.99% | CAD 36.29 | CAD 36.57 | CAD 36.04 | 238.80K |
| 2026-07-02 | CAD 36.20 | +1.94% | CAD 35.80 | CAD 36.49 | CAD 35.74 | 899.00K |
| 2026-06-30 | CAD 35.51 | -0.78% | CAD 35.68 | CAD 36.07 | CAD 35.40 | 1.08M |
| 2026-06-29 | CAD 35.79 | -1.05% | CAD 36.00 | CAD 36.38 | CAD 35.42 | 1.22M |
| 2026-06-26 | CAD 36.17 | +3.40% | CAD 35.07 | CAD 36.19 | CAD 35.02 | 867.70K |
| 2026-06-25 | CAD 34.98 | -1.58% | CAD 35.49 | CAD 35.87 | CAD 34.93 | 823.00K |
| 2026-06-24 | CAD 35.54 | +0.59% | CAD 35.27 | CAD 36.10 | CAD 35.27 | 644.50K |
| 2026-06-23 | CAD 35.33 | +0.08% | CAD 34.95 | CAD 35.75 | CAD 34.89 | 699.90K |
| 2026-06-22 | CAD 35.30 | -0.54% | CAD 35.60 | CAD 35.90 | CAD 35.00 | 548.40K |
| 2026-06-19 | CAD 35.49 | +0.17% | CAD 35.43 | CAD 35.74 | CAD 35.26 | 1.19M |
| 2026-06-18 | CAD 35.43 | -2.45% | CAD 36.47 | CAD 36.56 | CAD 35.18 | 920.70K |
| 2026-06-17 | CAD 36.32 | +1.68% | CAD 35.51 | CAD 36.89 | CAD 35.38 | 763.60K |
| 2026-06-16 | CAD 35.72 | +0.96% | CAD 35.36 | CAD 35.89 | CAD 35.21 | 559.80K |
| 2026-06-15 | CAD 35.38 | -0.03% | CAD 35.82 | CAD 36.33 | CAD 35.26 | 691.90K |
| 2026-06-12 | CAD 35.39 | -0.39% | CAD 35.72 | CAD 35.76 | CAD 35.06 | 923.20K |
| 2026-06-11 | CAD 35.53 | +0.25% | CAD 35.50 | CAD 35.87 | CAD 35.13 | 1.04M |
| 2026-06-10 | CAD 35.44 | -0.70% | CAD 35.52 | CAD 35.97 | CAD 35.37 | 727.40K |
| 2026-06-09 | CAD 35.69 | +2.00% | CAD 35.27 | CAD 35.76 | CAD 34.60 | 880.80K |
| 2026-06-08 | CAD 34.99 | -1.55% | CAD 35.48 | CAD 35.68 | CAD 34.90 | 728.50K |
| 2026-06-05 | CAD 35.54 | +0.45% | CAD 35.40 | CAD 36.29 | CAD 35.31 | 772.70K |
| 2026-06-04 | CAD 35.38 | +2.11% | CAD 34.72 | CAD 36.02 | CAD 34.72 | 640.50K |
| 2026-06-03 | CAD 34.65 | -1.25% | CAD 34.73 | CAD 34.89 | CAD 34.48 | 704.50K |
| 2026-06-02 | CAD 35.09 | -1.71% | CAD 35.47 | CAD 35.85 | CAD 34.92 | 1.10M |
| 2026-06-01 | CAD 35.70 | +0.03% | CAD 35.25 | CAD 35.75 | CAD 34.87 | 644.80K |
| 2026-05-29 | CAD 35.69 | +0.90% | CAD 35.37 | CAD 35.72 | CAD 34.96 | 2.22M |
| 2026-05-28 | CAD 35.37 | +3.57% | CAD 33.83 | CAD 35.71 | CAD 33.61 | 1.55M |
| 2026-05-27 | CAD 34.15 | +3.99% | CAD 33.02 | CAD 34.53 | CAD 32.46 | 1.72M |
| 2026-05-26 | CAD 32.84 | -1.82% | CAD 32.64 | CAD 33.69 | CAD 32.31 | 2.31M |