Skip to main content
logo
CAE Inc. (CAE)
NYSE: CAE · Real-Time Price · USD
29.65
+0.37 (1.26%)
At close: Jul 3, 2025, 1:00 PM
29.90
+0.25 (0.84%)
After-hours: Jul 3, 2025, 5:00 PM EDT

CAE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202529.1329.7229.0729.6529.651.26%248,586
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
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