CAE Inc. (CAE)
NYSE: CAE · Real-Time Price · USD
28.51
+0.22 (0.78%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CAE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.61 | 28.86 | 28.42 | 28.51 | 28.51 | 0.78% | 399,245 |
| Sep 25, 2025 | 28.54 | 28.60 | 27.91 | 28.29 | 28.29 | -1.87% | 659,443 |
| Sep 24, 2025 | 28.66 | 29.24 | 28.64 | 28.83 | 28.83 | 0.80% | 957,520 |
| Sep 23, 2025 | 27.97 | 29.20 | 27.97 | 28.60 | 28.60 | 2.33% | 1,163,503 |
| Sep 22, 2025 | 27.93 | 28.15 | 27.66 | 27.95 | 27.95 | - | 743,369 |
| Sep 19, 2025 | 27.26 | 28.10 | 26.92 | 27.95 | 27.95 | 3.60% | 1,526,966 |
| Sep 18, 2025 | 26.87 | 27.29 | 26.87 | 26.98 | 26.98 | 0.33% | 243,261 |
| Sep 17, 2025 | 26.90 | 27.23 | 26.75 | 26.89 | 26.89 | -0.44% | 513,633 |
| Sep 16, 2025 | 26.80 | 27.17 | 26.69 | 27.01 | 27.01 | 1.01% | 451,129 |
| Sep 15, 2025 | 26.53 | 26.81 | 26.36 | 26.74 | 26.74 | 1.17% | 503,273 |
| Sep 12, 2025 | 26.68 | 26.80 | 26.43 | 26.43 | 26.43 | -0.90% | 388,802 |
| Sep 11, 2025 | 26.45 | 26.86 | 26.45 | 26.67 | 26.67 | 1.29% | 498,093 |
| Sep 10, 2025 | 26.32 | 26.54 | 26.25 | 26.33 | 26.33 | 0.53% | 592,700 |
| Sep 9, 2025 | 26.57 | 26.60 | 26.19 | 26.19 | 26.19 | -1.73% | 479,380 |
| Sep 8, 2025 | 26.66 | 26.80 | 26.40 | 26.65 | 26.65 | 0.11% | 393,360 |
| Sep 5, 2025 | 26.74 | 26.79 | 26.27 | 26.62 | 26.62 | -0.11% | 548,890 |
| 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 |