CAE (NY:CAE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	30.66	30.73	30.38	30.42	287,053	-0.29(-0.94%)
Dec 30, 2025	31.30	31.30	30.66	30.71	700,909	-0.46(-1.48%)
Dec 29, 2025	31.19	31.49	31.12	31.17	484,250	-0.24(-0.76%)
Dec 26, 2025	31.48	31.51	31.25	31.41	240,152	-0.05(-0.16%)
Dec 24, 2025	31.47	31.52	31.30	31.46	263,247	+0.06(+0.19%)
Dec 23, 2025	31.24	31.68	31.24	31.40	719,870	+0.16(+0.51%)
Dec 22, 2025	30.33	31.34	30.20	31.24	652,493	+1.09(+3.62%)
Dec 19, 2025	29.53	30.19	29.53	30.15	684,939	+0.68(+2.31%)
Dec 18, 2025	28.83	30.01	28.71	29.47	736,006	+0.83(+2.90%)
Dec 17, 2025	29.00	29.13	28.56	28.64	765,793	-0.40(-1.38%)
Dec 16, 2025	29.04	29.41	28.97	29.04	395,481	-0.22(-0.75%)
Dec 15, 2025	29.84	30.08	29.22	29.26	698,649	-0.58(-1.94%)
Dec 12, 2025	28.47	29.88	28.47	29.84	1,455,424	+1.54(+5.44%)
Dec 11, 2025	28.25	28.51	28.07	28.30	577,776	+0.08(+0.28%)
Dec 10, 2025	27.93	28.31	27.55	28.22	488,785	+0.38(+1.36%)
Dec 09, 2025	27.62	28.58	27.55	27.84	770,166	+0.23(+0.83%)
Dec 08, 2025	27.49	27.70	27.20	27.61	449,241	+0.25(+0.91%)
Dec 05, 2025	27.46	27.54	27.07	27.36	431,851	+0.02(+0.07%)
Dec 04, 2025	27.18	27.65	27.14	27.34	586,627	+0.16(+0.59%)
Dec 03, 2025	26.77	27.19	26.77	27.18	409,020	+0.47(+1.76%)
Dec 02, 2025	26.68	26.81	26.52	26.71	422,168	+0.16(+0.60%)
Dec 01, 2025	27.02	27.50	26.51	26.55	606,834	-0.31(-1.15%)
Nov 28, 2025	26.64	27.25	26.48	26.86	898,106	+0.41(+1.55%)
Nov 26, 2025	26.05	26.58	25.86	26.45	550,206	+0.56(+2.16%)
Nov 25, 2025	26.02	26.02	25.63	25.89	650,624	-0.09(-0.35%)
Nov 24, 2025	26.17	26.17	25.70	25.98	682,404	-0.11(-0.42%)
Nov 21, 2025	25.80	26.21	25.57	26.09	582,544	+0.32(+1.24%)
Nov 20, 2025	26.22	26.49	25.70	25.77	428,663	-0.17(-0.66%)
Nov 19, 2025	25.65	26.15	25.54	25.94	407,249	+0.21(+0.82%)
Nov 18, 2025	25.76	26.06	25.52	25.73	499,872	-0.14(-0.54%)
Nov 17, 2025	26.30	26.36	25.75	25.87	649,731	-0.54(-2.04%)
Nov 14, 2025	25.99	26.66	25.90	26.41	786,325	+0.09(+0.34%)
Nov 13, 2025	27.30	27.79	26.30	26.32	784,753	-1.11(-4.05%)
Nov 12, 2025	28.14	28.35	26.17	27.43	1,629,698	+0.01(+0.04%)
Nov 11, 2025	27.08	27.44	27.08	27.42	462,640	+0.20(+0.73%)
Nov 10, 2025	27.38	27.45	27.07	27.22	298,845	+0.02(+0.07%)
Nov 07, 2025	27.01	27.20	26.48	27.20	401,362	+0.13(+0.48%)
Nov 06, 2025	27.52	27.55	26.90	27.07	606,894	-0.44(-1.60%)
Nov 05, 2025	27.08	27.56	27.08	27.51	351,238	+0.28(+1.03%)
Nov 04, 2025	27.35	27.46	27.12	27.23	236,579	-0.39(-1.41%)