CAE Inc. (CAE)
NYSE: CAE · Real-Time Price · USD
28.50
-0.19 (-0.66%)
Jul 24, 2025, 4:00 PM - Market closed

CAE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 202526.4326.4926.1526.3326.33-0.42%554,478
Jun 24, 202526.4026.6326.2526.4426.440.65%420,225
Jun 23, 202526.1026.4126.0126.2726.270.31%511,309
Jun 20, 202526.8726.9026.0726.1926.19-1.39%574,664
Jun 18, 202526.8726.8726.4326.5626.56-0.60%386,349
Jun 17, 202526.8626.9726.7026.7226.72-0.63%504,487
Jun 16, 202527.1227.1526.8026.8926.890.30%467,701
Jun 13, 202527.2227.2526.7026.8126.81-1.97%462,548
Jun 12, 202526.9027.3726.9027.3527.350.81%277,793
Jun 11, 202527.0527.5026.9827.1327.13-414,569
Jun 10, 202527.3427.4326.8527.1327.13-0.44%746,355
Jun 9, 202526.8227.3326.6527.2527.252.37%481,454
Jun 6, 202526.4826.7626.3226.6226.621.56%356,218
Jun 5, 202526.2526.3226.0226.2126.210.42%273,629
Jun 4, 202526.2126.2225.7126.1026.100.04%396,409
Jun 3, 202526.8226.8225.8626.0926.09-2.90%850,834
Jun 2, 202525.8627.2225.7726.8726.874.51%937,951
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