CAE Inc. (CAE)
NYSE: CAE · Real-Time Price · USD
24.50
-0.81 (-3.20%)
At close: Mar 28, 2025, 4:00 PM
24.56
+0.06 (0.24%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CAE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.19 | 25.19 | 24.40 | 24.50 | 24.50 | -3.20% | 701,122 |
| Mar 27, 2025 | 25.01 | 25.44 | 24.90 | 25.31 | 25.31 | 0.72% | 406,345 |
| Mar 26, 2025 | 25.60 | 25.61 | 25.10 | 25.13 | 25.13 | -1.64% | 269,085 |
| Mar 25, 2025 | 25.37 | 25.86 | 25.37 | 25.55 | 25.55 | 0.91% | 319,045 |
| Mar 24, 2025 | 24.67 | 25.36 | 24.67 | 25.32 | 25.32 | 3.18% | 340,167 |
| Mar 21, 2025 | 24.51 | 24.57 | 24.17 | 24.54 | 24.54 | -0.28% | 295,079 |
| Mar 20, 2025 | 24.28 | 24.73 | 24.26 | 24.61 | 24.61 | 0.24% | 348,354 |
| Mar 19, 2025 | 24.25 | 24.60 | 24.22 | 24.55 | 24.55 | 0.99% | 340,928 |
| Mar 18, 2025 | 24.42 | 24.71 | 24.28 | 24.31 | 24.31 | -0.86% | 322,616 |
| Mar 17, 2025 | 24.39 | 24.66 | 24.27 | 24.52 | 24.52 | 0.70% | 433,679 |
| Mar 14, 2025 | 23.83 | 24.35 | 23.73 | 24.35 | 24.35 | 3.00% | 577,515 |
| Mar 13, 2025 | 23.65 | 24.02 | 23.50 | 23.64 | 23.64 | -0.55% | 686,203 |
| Mar 12, 2025 | 24.35 | 24.43 | 23.64 | 23.77 | 23.77 | -2.14% | 872,148 |
| Mar 11, 2025 | 24.53 | 24.59 | 23.68 | 24.29 | 24.29 | -1.18% | 676,159 |
| Mar 10, 2025 | 24.65 | 25.06 | 24.13 | 24.58 | 24.58 | -2.34% | 486,624 |
| Mar 7, 2025 | 24.73 | 25.19 | 24.25 | 25.17 | 25.17 | 2.99% | 617,273 |
| Mar 6, 2025 | 24.46 | 24.75 | 24.14 | 24.44 | 24.44 | -0.97% | 367,599 |
| Mar 5, 2025 | 24.09 | 24.71 | 23.92 | 24.68 | 24.68 | 3.44% | 440,304 |
| Mar 4, 2025 | 23.35 | 24.18 | 23.19 | 23.86 | 23.86 | 1.19% | 436,115 |
| Mar 3, 2025 | 24.45 | 24.55 | 23.44 | 23.58 | 23.58 | -2.96% | 516,488 |
| Feb 28, 2025 | 24.30 | 24.41 | 23.95 | 24.30 | 24.30 | 0.12% | 703,896 |
| Feb 27, 2025 | 24.76 | 24.76 | 24.19 | 24.27 | 24.27 | -1.98% | 511,706 |
| Feb 26, 2025 | 25.19 | 25.19 | 24.57 | 24.76 | 24.76 | -1.08% | 481,971 |
| Feb 25, 2025 | 25.01 | 25.32 | 24.67 | 25.03 | 25.03 | 0.60% | 398,051 |
| Feb 24, 2025 | 24.55 | 25.11 | 24.31 | 24.88 | 24.88 | 1.22% | 831,568 |
| Feb 21, 2025 | 25.56 | 25.56 | 24.53 | 24.58 | 24.58 | -3.61% | 723,216 |
| Feb 20, 2025 | 25.76 | 25.79 | 25.32 | 25.50 | 25.50 | -1.58% | 813,199 |
| Feb 19, 2025 | 26.78 | 26.78 | 25.77 | 25.91 | 25.91 | -3.03% | 574,886 |
| Feb 18, 2025 | 26.97 | 26.97 | 26.11 | 26.72 | 26.72 | -0.22% | 1,075,886 |
| Feb 14, 2025 | 25.00 | 27.62 | 25.00 | 26.78 | 26.78 | 13.91% | 1,854,961 |
| Feb 13, 2025 | 23.61 | 23.74 | 23.28 | 23.51 | 23.51 | -0.17% | 832,064 |
| Feb 12, 2025 | 23.41 | 23.71 | 23.35 | 23.55 | 23.55 | -1.01% | 232,930 |
| Feb 11, 2025 | 24.01 | 24.07 | 23.76 | 23.79 | 23.79 | -1.12% | 605,985 |
| Feb 10, 2025 | 23.89 | 24.27 | 23.70 | 24.06 | 24.06 | 1.09% | 324,410 |
| Feb 7, 2025 | 23.83 | 23.95 | 23.69 | 23.80 | 23.80 | 0.21% | 497,329 |
| Feb 6, 2025 | 23.71 | 23.82 | 23.46 | 23.75 | 23.75 | 0.21% | 282,447 |
| Feb 5, 2025 | 23.46 | 23.75 | 23.27 | 23.70 | 23.70 | 1.76% | 485,403 |
| Feb 4, 2025 | 23.28 | 23.56 | 23.21 | 23.29 | 23.29 | 0.87% | 485,130 |
| Feb 3, 2025 | 22.68 | 23.39 | 22.28 | 23.09 | 23.09 | -2.16% | 688,874 |
| Jan 31, 2025 | 24.40 | 24.40 | 23.52 | 23.60 | 23.60 | -3.24% | 834,554 |
| Jan 30, 2025 | 24.32 | 24.68 | 24.17 | 24.39 | 24.39 | 0.62% | 498,347 |
| Jan 29, 2025 | 24.40 | 24.40 | 24.06 | 24.24 | 24.24 | -0.41% | 334,645 |
| Jan 28, 2025 | 24.29 | 24.37 | 23.94 | 24.34 | 24.34 | 0.21% | 463,051 |
| Jan 27, 2025 | 24.17 | 24.30 | 24.03 | 24.29 | 24.29 | -0.08% | 1,009,102 |
| Jan 24, 2025 | 24.36 | 24.42 | 24.14 | 24.31 | 24.31 | -0.21% | 300,507 |
| Jan 23, 2025 | 24.29 | 24.53 | 24.13 | 24.36 | 24.36 | 0.70% | 420,648 |
| Jan 22, 2025 | 24.36 | 24.49 | 22.53 | 24.19 | 24.19 | -1.95% | 610,401 |
| Jan 21, 2025 | 24.25 | 24.72 | 23.28 | 24.67 | 24.67 | 2.11% | 481,364 |
| Jan 17, 2025 | 24.17 | 24.35 | 23.94 | 24.16 | 24.16 | 0.42% | 241,308 |
| Jan 16, 2025 | 24.02 | 24.17 | 23.58 | 24.06 | 24.06 | -0.04% | 615,679 |