CAE (TSX:CAE)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	35.90	36.63	35.65	36.22	811,591	+0.71(+2.00%)
Mar 30, 2026	35.89	36.21	35.40	35.51	854,237	-0.35(-0.98%)
Mar 27, 2026	36.03	36.15	35.68	35.86	741,220	-0.53(-1.46%)
Mar 26, 2026	36.65	37.27	36.33	36.39	1,003,767	-0.61(-1.65%)
Mar 25, 2026	37.12	37.39	36.41	37.00	1,124,626	+0.88(+2.44%)
Mar 24, 2026	36.82	36.82	35.91	36.12	1,013,628	-1.39(-3.71%)
Mar 23, 2026	36.31	37.65	35.89	37.51	2,175,895	+1.92(+5.39%)
Mar 20, 2026	36.49	36.51	35.28	35.59	1,629,076	-0.89(-2.44%)
Mar 19, 2026	37.26	37.26	35.78	36.48	865,731	-1.27(-3.36%)
Mar 18, 2026	38.37	38.59	37.67	37.75	535,256	-0.78(-2.02%)
Mar 17, 2026	38.40	38.75	38.26	38.53	453,322	+0.30(+0.78%)
Mar 16, 2026	37.96	38.55	37.74	38.23	733,186	+0.63(+1.68%)
Mar 13, 2026	38.25	38.28	37.54	37.60	1,023,453	+0.67(+1.81%)
Mar 12, 2026	38.38	38.66	36.83	36.93	1,900,517	-1.70(-4.40%)
Mar 11, 2026	38.53	38.85	38.35	38.63	517,150	-0.09(-0.23%)
Mar 10, 2026	39.42	39.55	38.54	38.72	1,038,197	-0.71(-1.80%)
Mar 09, 2026	39.55	39.76	38.51	39.43	1,110,315	-0.82(-2.04%)
Mar 06, 2026	40.50	40.55	39.90	40.25	705,167	-0.95(-2.31%)
Mar 05, 2026	41.70	42.40	40.69	41.20	808,782	-0.93(-2.21%)
Mar 04, 2026	40.93	42.29	40.46	42.13	1,175,553	+1.79(+4.44%)
Mar 03, 2026	40.15	40.54	39.58	40.34	815,717	-0.57(-1.39%)
Mar 02, 2026	39.69	41.06	39.56	40.91	1,186,991	+0.46(+1.14%)
Feb 27, 2026	40.16	40.50	39.77	40.45	1,686,147	-0.02(-0.05%)
Feb 26, 2026	40.27	40.72	39.98	40.47	1,010,420	+0.27(+0.67%)
Feb 25, 2026	39.78	40.47	39.43	40.20	800,430	+0.31(+0.78%)
Feb 24, 2026	39.54	40.02	39.11	39.89	1,076,722	+0.17(+0.43%)
Feb 23, 2026	40.86	41.03	39.32	39.72	1,572,682	-1.33(-3.24%)
Feb 20, 2026	40.90	41.61	40.67	41.05	995,003	+0.38(+0.93%)
Feb 19, 2026	41.29	41.29	40.59	40.67	1,109,570	-0.52(-1.26%)
Feb 18, 2026	41.71	42.15	41.00	41.19	1,760,732	-0.16(-0.39%)
Feb 17, 2026	41.31	42.13	40.02	41.35	1,088,146	+0.15(+0.36%)
Feb 13, 2026				41.20	0	-1.45(-3.40%)
Feb 12, 2026	43.03	43.59	42.08	42.65	752,835	-0.18(-0.42%)
Feb 11, 2026	44.30	44.58	42.81	42.83	775,942	-1.30(-2.95%)
Feb 10, 2026	43.56	44.69	43.50	44.13	671,208	+0.64(+1.47%)
Feb 09, 2026	42.66	43.57	42.52	43.49	402,995	+0.83(+1.95%)
Feb 06, 2026	41.82	42.75	41.78	42.66	680,098	+1.16(+2.80%)
Feb 05, 2026	41.50	42.08	41.01	41.50	559,433	-0.38(-0.91%)
Feb 04, 2026	42.30	42.41	41.43	41.88	1,084,812	-0.36(-0.85%)
Feb 03, 2026	43.55	43.89	41.58	42.24	1,028,831	-1.75(-3.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.