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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 26.74 | 26.79 | 26.27 | 26.62 | - | -0.11% | 386,904 |
Sep 4, 2025 | 26.93 | 27.08 | 26.55 | 26.65 | 26.65 | -0.07% | 738,128 |
Sep 3, 2025 | 26.71 | 26.90 | 26.52 | 26.67 | 26.67 | -0.15% | 382,943 |
Sep 2, 2025 | 26.71 | 26.77 | 26.28 | 26.71 | 26.71 | -0.85% | 697,675 |
Aug 29, 2025 | 26.84 | 27.13 | 26.84 | 26.94 | 26.94 | -0.26% | 380,558 |
Aug 28, 2025 | 27.11 | 27.28 | 26.97 | 27.01 | 27.01 | -0.04% | 462,682 |
Aug 27, 2025 | 26.99 | 27.13 | 26.94 | 27.02 | 27.02 | -0.26% | 300,170 |
Aug 26, 2025 | 26.83 | 27.19 | 26.78 | 27.09 | 27.09 | 1.42% | 406,555 |
Aug 25, 2025 | 27.29 | 27.53 | 26.71 | 26.71 | 26.71 | -2.45% | 547,825 |
Aug 22, 2025 | 27.05 | 27.68 | 26.83 | 27.38 | 27.38 | 1.86% | 669,723 |
Aug 21, 2025 | 26.76 | 26.95 | 26.66 | 26.88 | 26.88 | 0.37% | 515,448 |
Aug 20, 2025 | 27.17 | 27.21 | 26.73 | 26.78 | 26.78 | -1.62% | 657,613 |
Aug 19, 2025 | 27.68 | 27.68 | 26.99 | 27.22 | 27.22 | -2.09% | 636,317 |
Aug 18, 2025 | 27.44 | 27.85 | 27.28 | 27.80 | 27.80 | 1.16% | 590,287 |
Aug 15, 2025 | 28.03 | 28.22 | 27.17 | 27.48 | 27.48 | -1.89% | 1,122,368 |
Aug 14, 2025 | 27.62 | 28.21 | 27.58 | 28.01 | 28.01 | 0.47% | 711,124 |
Aug 13, 2025 | 27.71 | 28.05 | 26.24 | 27.88 | 27.88 | -5.62% | 2,921,430 |
Aug 12, 2025 | 28.65 | 29.68 | 28.65 | 29.54 | 29.54 | 2.75% | 962,790 |
Aug 11, 2025 | 28.53 | 28.75 | 28.30 | 28.75 | 28.75 | 0.63% | 332,973 |
Aug 8, 2025 | 28.73 | 28.83 | 28.53 | 28.57 | 28.57 | 0.04% | 415,774 |
Aug 7, 2025 | 28.93 | 28.99 | 28.39 | 28.56 | 28.56 | -1.35% | 750,852 |
Aug 6, 2025 | 28.97 | 28.98 | 28.47 | 28.95 | 28.95 | 0.31% | 431,890 |
Aug 5, 2025 | 28.99 | 29.15 | 28.71 | 28.86 | 28.86 | -0.07% | 1,281,771 |
Aug 4, 2025 | 28.47 | 29.06 | 28.42 | 28.88 | 28.88 | 1.94% | 272,184 |
Aug 1, 2025 | 28.19 | 28.39 | 27.93 | 28.33 | 28.33 | -0.70% | 458,575 |
Jul 31, 2025 | 28.56 | 28.58 | 28.28 | 28.53 | 28.53 | -0.24% | 396,727 |
Jul 30, 2025 | 28.56 | 28.65 | 28.35 | 28.60 | 28.60 | 0.18% | 350,146 |
Jul 29, 2025 | 28.40 | 28.67 | 28.24 | 28.55 | 28.55 | 0.42% | 491,198 |
Jul 28, 2025 | 28.71 | 28.71 | 28.30 | 28.43 | 28.43 | -0.87% | 604,338 |
Jul 25, 2025 | 28.36 | 28.69 | 28.20 | 28.68 | 28.68 | 0.63% | 642,732 |
Jul 24, 2025 | 28.58 | 28.77 | 28.37 | 28.50 | 28.50 | -0.66% | 554,438 |
Jul 23, 2025 | 29.05 | 29.07 | 28.66 | 28.69 | 28.69 | -0.31% | 716,847 |
Jul 22, 2025 | 29.58 | 29.76 | 28.72 | 28.78 | 28.78 | -2.70% | 859,023 |
Jul 21, 2025 | 29.67 | 29.90 | 29.45 | 29.58 | 29.58 | 1.65% | 634,821 |
Jul 18, 2025 | 29.57 | 29.57 | 29.06 | 29.10 | 29.10 | -0.68% | 423,576 |
Jul 17, 2025 | 29.51 | 29.51 | 29.24 | 29.30 | 29.30 | -0.88% | 484,012 |
Jul 16, 2025 | 29.51 | 29.60 | 29.11 | 29.56 | 29.56 | 0.17% | 785,302 |
Jul 15, 2025 | 29.56 | 29.68 | 29.30 | 29.51 | 29.51 | 0.03% | 767,949 |
Jul 14, 2025 | 28.82 | 29.51 | 28.82 | 29.50 | 29.50 | 2.36% | 520,119 |
Jul 11, 2025 | 29.20 | 29.22 | 28.67 | 28.82 | 28.82 | -1.44% | 524,147 |
Jul 10, 2025 | 29.54 | 29.55 | 29.09 | 29.24 | 29.24 | -1.02% | 774,819 |
Jul 9, 2025 | 29.97 | 30.06 | 29.46 | 29.54 | 29.54 | -1.40% | 677,528 |
Jul 8, 2025 | 29.74 | 30.13 | 29.72 | 29.96 | 29.96 | 0.74% | 852,828 |
Jul 7, 2025 | 29.66 | 29.95 | 29.39 | 29.74 | 29.74 | 0.30% | 761,116 |
Jul 3, 2025 | 29.13 | 29.72 | 29.07 | 29.65 | 29.65 | 1.26% | 390,114 |
Jul 2, 2025 | 28.82 | 29.33 | 28.47 | 29.28 | 29.28 | 1.04% | 569,530 |
Jul 1, 2025 | 29.12 | 29.29 | 28.79 | 28.98 | 28.98 | -0.99% | 525,700 |
Jun 30, 2025 | 28.35 | 29.43 | 28.16 | 29.27 | 29.27 | 4.24% | 1,235,902 |
Jun 27, 2025 | 27.25 | 28.21 | 26.99 | 28.08 | 28.08 | 4.78% | 963,654 |
Jun 26, 2025 | 26.63 | 26.94 | 26.48 | 26.80 | 26.80 | 1.79% | 639,524 |