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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 26.43 | 26.49 | 26.15 | 26.33 | 26.33 | -0.42% | 554,478 |
| Jun 24, 2025 | 26.40 | 26.63 | 26.25 | 26.44 | 26.44 | 0.65% | 420,225 |
| Jun 23, 2025 | 26.10 | 26.41 | 26.01 | 26.27 | 26.27 | 0.31% | 511,309 |
| Jun 20, 2025 | 26.87 | 26.90 | 26.07 | 26.19 | 26.19 | -1.39% | 574,664 |
| Jun 18, 2025 | 26.87 | 26.87 | 26.43 | 26.56 | 26.56 | -0.60% | 386,349 |
| Jun 17, 2025 | 26.86 | 26.97 | 26.70 | 26.72 | 26.72 | -0.63% | 504,487 |
| Jun 16, 2025 | 27.12 | 27.15 | 26.80 | 26.89 | 26.89 | 0.30% | 467,701 |
| Jun 13, 2025 | 27.22 | 27.25 | 26.70 | 26.81 | 26.81 | -1.97% | 462,548 |
| Jun 12, 2025 | 26.90 | 27.37 | 26.90 | 27.35 | 27.35 | 0.81% | 277,793 |
| Jun 11, 2025 | 27.05 | 27.50 | 26.98 | 27.13 | 27.13 | - | 414,569 |
| Jun 10, 2025 | 27.34 | 27.43 | 26.85 | 27.13 | 27.13 | -0.44% | 746,355 |
| Jun 9, 2025 | 26.82 | 27.33 | 26.65 | 27.25 | 27.25 | 2.37% | 481,454 |
| Jun 6, 2025 | 26.48 | 26.76 | 26.32 | 26.62 | 26.62 | 1.56% | 356,218 |
| Jun 5, 2025 | 26.25 | 26.32 | 26.02 | 26.21 | 26.21 | 0.42% | 273,629 |
| Jun 4, 2025 | 26.21 | 26.22 | 25.71 | 26.10 | 26.10 | 0.04% | 396,409 |
| Jun 3, 2025 | 26.82 | 26.82 | 25.86 | 26.09 | 26.09 | -2.90% | 850,834 |
| Jun 2, 2025 | 25.86 | 27.22 | 25.77 | 26.87 | 26.87 | 4.51% | 937,951 |
| May 30, 2025 | 25.38 | 25.77 | 25.14 | 25.71 | 25.71 | 1.14% | 833,458 |
| May 29, 2025 | 25.41 | 25.66 | 25.08 | 25.42 | 25.42 | 0.51% | 683,260 |
| May 28, 2025 | 25.09 | 25.39 | 25.06 | 25.29 | 25.29 | 0.44% | 502,882 |
| May 27, 2025 | 25.04 | 25.29 | 24.63 | 25.18 | 25.18 | 0.60% | 549,343 |
| May 23, 2025 | 24.69 | 25.10 | 24.67 | 25.03 | 25.03 | 0.48% | 366,952 |
| May 22, 2025 | 24.57 | 25.00 | 24.57 | 24.91 | 24.91 | 0.77% | 630,563 |
| May 21, 2025 | 25.32 | 25.39 | 24.65 | 24.72 | 24.72 | -4.59% | 882,177 |
| May 20, 2025 | 25.46 | 26.10 | 25.46 | 25.91 | 25.91 | 1.89% | 1,035,630 |
| May 19, 2025 | 25.10 | 25.52 | 25.09 | 25.43 | 25.43 | 0.20% | 185,700 |
| May 16, 2025 | 25.64 | 25.64 | 25.14 | 25.38 | 25.38 | -1.05% | 453,345 |
| May 15, 2025 | 25.00 | 25.87 | 24.70 | 25.65 | 25.65 | 4.40% | 604,945 |
| May 14, 2025 | 24.27 | 25.11 | 23.88 | 24.57 | 24.57 | -5.46% | 970,081 |
| May 13, 2025 | 26.63 | 26.63 | 25.58 | 25.99 | 25.99 | -1.74% | 1,298,583 |