Skip to main content
CAE Inc. (CAE)
NYSE: CAE · Real-Time Price · USD
25.71
+0.29 (1.14%)
May 30, 2025, 4:00 PM - Market closed

CAE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202525.3825.7725.1425.7125.711.14%833,458
May 29, 202525.4125.6625.0825.4225.420.51%683,260
May 28, 202525.0925.3925.0625.2925.290.44%502,882
May 27, 202525.0425.2924.6325.1825.180.60%549,343
May 23, 202524.6925.1024.6725.0325.030.48%366,952
May 22, 202524.5725.0024.5724.9124.910.77%630,563
May 21, 202525.3225.3924.6524.7224.72-4.59%882,177
May 20, 202525.4626.1025.4625.9125.911.89%1,035,630
May 19, 202525.1025.5225.0925.4325.430.20%185,700
May 16, 202525.6425.6425.1425.3825.38-1.05%453,345
May 15, 202525.0025.8724.7025.6525.654.40%604,945
May 14, 202524.2725.1123.8824.5724.57-5.46%970,081
May 13, 202526.6326.6325.5825.9925.99-1.74%1,298,583
May 12, 202526.4826.5125.9126.4526.451.97%454,735
May 9, 202526.0826.0825.3825.9425.940.04%800,716
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