Skip to main content
CAE Inc. (CAE)
NYSE: CAE · Real-Time Price · USD
25.78
-0.15 (-0.58%)
May 9, 2025, 10:17 AM - Market open

CAE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202525.8625.8625.8625.86--0.27%2,225
May 8, 202525.9626.1025.7325.9325.930.46%425,364
May 7, 202525.5625.8325.3825.8125.811.53%337,780
May 6, 202525.2825.5225.1125.4225.42-394,333
May 5, 202525.7725.8025.3525.4225.42-1.82%490,638
May 2, 202525.3925.9625.2925.8925.893.15%445,695
May 1, 202525.0825.2024.8025.1025.100.32%283,046
Apr 30, 202524.1925.0724.0925.0225.022.37%442,515
Apr 29, 202524.4824.5724.3524.4424.44-0.12%538,078
Apr 28, 202524.4624.6424.3424.4724.470.12%256,831
Apr 25, 202524.2924.4824.1824.4424.440.62%280,693
Apr 24, 202523.9124.3523.9124.2924.291.04%296,198
Apr 23, 202524.0524.3223.9224.0424.042.52%360,512
Apr 22, 202523.3823.5723.2023.4523.451.12%285,608
Apr 21, 202523.2523.5822.9623.1923.19-1.02%361,828
Apr 17, 202523.4623.4923.1823.4323.430.34%254,387
Apr 16, 202523.3823.5623.0923.3523.35-0.34%401,800
Apr 15, 202523.2923.6223.2123.4323.431.38%371,371
Apr 14, 202522.9223.3522.9223.1123.111.72%306,159
Apr 11, 202522.3322.7322.0722.7222.722.07%438,263
Apr 10, 202522.7322.9021.7822.2622.26-4.05%603,774
Apr 9, 202520.9023.4420.8123.2023.2010.16%935,710
Apr 8, 202521.9021.9720.7521.0621.06-0.09%574,985
Apr 7, 202520.6021.6820.3621.0821.08-1.82%825,875
Apr 4, 202522.5222.9121.4621.4721.47-8.87%783,786
Apr 3, 202523.9324.6123.4923.5623.56-4.50%599,410
Apr 2, 202524.2724.7624.2124.6724.670.33%473,333
Apr 1, 202524.5025.0524.3924.5924.59-619,089
Mar 31, 202524.3024.7524.1524.5924.590.37%396,661
Mar 28, 202525.1925.1924.4024.5024.50-3.20%752,291
Mar 27, 202525.0125.4424.9025.3125.310.72%406,345
Mar 26, 202525.6025.6125.1025.1325.13-1.64%269,085
Mar 25, 202525.3725.8625.3725.5525.550.91%319,045
Mar 24, 202524.6725.3624.6725.3225.323.18%340,167
Mar 21, 202524.5124.5724.1724.5424.54-0.28%295,079
Mar 20, 202524.2824.7324.2624.6124.610.24%348,354
Mar 19, 202524.2524.6024.2224.5524.550.99%340,928
Mar 18, 202524.4224.7124.2824.3124.31-0.86%322,616
Mar 17, 202524.3924.6624.2724.5224.520.70%433,679
Mar 14, 202523.8324.3523.7324.3524.353.00%577,515
Mar 13, 202523.6524.0223.5023.6423.64-0.55%686,203
Mar 12, 202524.3524.4323.6423.7723.77-2.14%872,148
Mar 11, 202524.5324.5923.6824.2924.29-1.18%676,159
Mar 10, 202524.6525.0624.1324.5824.58-2.34%486,624
Mar 7, 202524.7325.1924.2525.1725.172.99%617,273
Mar 6, 202524.4624.7524.1424.4424.44-0.97%367,599
Mar 5, 202524.0924.7123.9224.6824.683.44%440,304
Mar 4, 202523.3524.1823.1923.8623.861.19%436,115
Mar 3, 202524.4524.5523.4423.5823.58-2.96%516,488
Feb 28, 202524.3024.4123.9524.3024.300.12%703,896