CAE Inc. (CAE)
NYSE: CAE · Real-Time Price · USD
26.62
-0.03 (-0.11%)
At close: Sep 5, 2025, 4:00 PM
26.62
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT

CAE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202526.7426.7926.2726.62--0.11%386,904
Sep 4, 202526.9327.0826.5526.6526.65-0.07%738,128
Sep 3, 202526.7126.9026.5226.6726.67-0.15%382,943
Sep 2, 202526.7126.7726.2826.7126.71-0.85%697,675
Aug 29, 202526.8427.1326.8426.9426.94-0.26%380,558
Aug 28, 202527.1127.2826.9727.0127.01-0.04%462,682
Aug 27, 202526.9927.1326.9427.0227.02-0.26%300,170
Aug 26, 202526.8327.1926.7827.0927.091.42%406,555
Aug 25, 202527.2927.5326.7126.7126.71-2.45%547,825
Aug 22, 202527.0527.6826.8327.3827.381.86%669,723
Aug 21, 202526.7626.9526.6626.8826.880.37%515,448
Aug 20, 202527.1727.2126.7326.7826.78-1.62%657,613
Aug 19, 202527.6827.6826.9927.2227.22-2.09%636,317
Aug 18, 202527.4427.8527.2827.8027.801.16%590,287
Aug 15, 202528.0328.2227.1727.4827.48-1.89%1,122,368
Aug 14, 202527.6228.2127.5828.0128.010.47%711,124
Aug 13, 202527.7128.0526.2427.8827.88-5.62%2,921,430
Aug 12, 202528.6529.6828.6529.5429.542.75%962,790
Aug 11, 202528.5328.7528.3028.7528.750.63%332,973
Aug 8, 202528.7328.8328.5328.5728.570.04%415,774
Aug 7, 202528.9328.9928.3928.5628.56-1.35%750,852
Aug 6, 202528.9728.9828.4728.9528.950.31%431,890
Aug 5, 202528.9929.1528.7128.8628.86-0.07%1,281,771
Aug 4, 202528.4729.0628.4228.8828.881.94%272,184
Aug 1, 202528.1928.3927.9328.3328.33-0.70%458,575
Jul 31, 202528.5628.5828.2828.5328.53-0.24%396,727
Jul 30, 202528.5628.6528.3528.6028.600.18%350,146
Jul 29, 202528.4028.6728.2428.5528.550.42%491,198
Jul 28, 202528.7128.7128.3028.4328.43-0.87%604,338
Jul 25, 202528.3628.6928.2028.6828.680.63%642,732
Jul 24, 202528.5828.7728.3728.5028.50-0.66%554,438
Jul 23, 202529.0529.0728.6628.6928.69-0.31%716,847
Jul 22, 202529.5829.7628.7228.7828.78-2.70%859,023
Jul 21, 202529.6729.9029.4529.5829.581.65%634,821
Jul 18, 202529.5729.5729.0629.1029.10-0.68%423,576
Jul 17, 202529.5129.5129.2429.3029.30-0.88%484,012
Jul 16, 202529.5129.6029.1129.5629.560.17%785,302
Jul 15, 202529.5629.6829.3029.5129.510.03%767,949
Jul 14, 202528.8229.5128.8229.5029.502.36%520,119
Jul 11, 202529.2029.2228.6728.8228.82-1.44%524,147
Jul 10, 202529.5429.5529.0929.2429.24-1.02%774,819
Jul 9, 202529.9730.0629.4629.5429.54-1.40%677,528
Jul 8, 202529.7430.1329.7229.9629.960.74%852,828
Jul 7, 202529.6629.9529.3929.7429.740.30%761,116
Jul 3, 202529.1329.7229.0729.6529.651.26%390,114
Jul 2, 202528.8229.3328.4729.2829.281.04%569,530
Jul 1, 202529.1229.2928.7928.9828.98-0.99%525,700
Jun 30, 202528.3529.4328.1629.2729.274.24%1,235,902
Jun 27, 202527.2528.2126.9928.0828.084.78%963,654
Jun 26, 202526.6326.9426.4826.8026.801.79%639,524