CAE Inc. (CAE)
NYSE: CAE · Real-Time Price · USD
25.51
+0.28 (1.11%)
At close: Jul 2, 2026, 4:00 PM EDT
25.51
0.00 (0.00%)
After-hours: Jul 2, 2026, 4:10 PM EDT
CAE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 25.38 | 25.70 | 25.34 | 25.55 | - | 1.27% | 764,997 |
| Jul 1, 2026 | 25.21 | 25.38 | 24.94 | 25.23 | 25.23 | 0.68% | 371,058 |
| Jun 30, 2026 | 25.20 | 25.40 | 24.93 | 25.06 | 25.06 | -0.56% | 412,424 |
| Jun 29, 2026 | 25.37 | 25.56 | 24.92 | 25.20 | 25.20 | -1.18% | 950,727 |
| Jun 26, 2026 | 24.77 | 25.53 | 24.71 | 25.50 | 25.50 | 3.49% | 606,791 |
| Jun 25, 2026 | 24.95 | 25.26 | 24.61 | 24.64 | 24.64 | -1.24% | 703,960 |
| Jun 24, 2026 | 24.76 | 25.37 | 24.73 | 24.95 | 24.95 | 0.40% | 522,333 |
| Jun 23, 2026 | 24.78 | 25.17 | 24.59 | 24.85 | 24.85 | -0.32% | 482,126 |
| Jun 22, 2026 | 24.87 | 25.19 | 24.73 | 24.93 | 24.93 | -0.56% | 517,396 |
| Jun 18, 2026 | 25.90 | 25.97 | 24.88 | 25.07 | 25.07 | -2.57% | 562,754 |
| Jun 17, 2026 | 25.44 | 26.29 | 25.25 | 25.73 | 25.73 | 0.98% | 1,180,894 |
| Jun 16, 2026 | 25.22 | 25.65 | 25.12 | 25.48 | 25.48 | 0.91% | 456,217 |
| Jun 15, 2026 | 25.68 | 25.99 | 25.22 | 25.25 | 25.25 | -0.20% | 674,591 |
| Jun 12, 2026 | 25.49 | 25.61 | 25.08 | 25.30 | 25.30 | -0.75% | 595,631 |
| Jun 11, 2026 | 25.39 | 25.64 | 25.07 | 25.49 | 25.49 | 0.43% | 1,007,435 |
| Jun 10, 2026 | 25.52 | 25.87 | 25.37 | 25.38 | 25.38 | -0.78% | 588,598 |
| Jun 9, 2026 | 25.20 | 25.63 | 24.78 | 25.58 | 25.58 | 1.91% | 671,669 |
| Jun 8, 2026 | 25.50 | 25.57 | 25.01 | 25.10 | 25.10 | -1.57% | 475,387 |
| Jun 5, 2026 | 25.43 | 26.08 | 25.32 | 25.50 | 25.50 | 0.24% | 531,669 |
| Jun 4, 2026 | 25.11 | 25.94 | 25.11 | 25.44 | 25.44 | 2.13% | 508,459 |
| Jun 3, 2026 | 25.13 | 25.19 | 24.83 | 24.91 | 24.91 | -1.77% | 511,857 |
| Jun 2, 2026 | 25.64 | 25.91 | 25.24 | 25.36 | 25.36 | -1.71% | 668,194 |
| Jun 1, 2026 | 25.37 | 25.83 | 25.19 | 25.80 | 25.80 | -0.04% | 540,565 |
| May 29, 2026 | 25.50 | 25.89 | 25.30 | 25.81 | 25.81 | 0.58% | 835,889 |
| May 28, 2026 | 24.43 | 25.88 | 24.30 | 25.66 | 25.66 | 4.01% | 1,304,906 |
| May 27, 2026 | 23.90 | 24.96 | 23.47 | 24.67 | 24.67 | 3.70% | 1,335,146 |
| May 26, 2026 | 23.38 | 24.40 | 23.38 | 23.79 | 23.79 | 2.72% | 1,729,525 |
| May 22, 2026 | 25.20 | 25.20 | 22.76 | 23.16 | 23.16 | -14.03% | 4,657,834 |
| May 21, 2026 | 26.48 | 27.08 | 26.34 | 26.94 | 26.94 | 0.79% | 482,163 |
| May 20, 2026 | 26.39 | 27.16 | 26.24 | 26.73 | 26.73 | 1.60% | 789,253 |
| May 19, 2026 | 25.74 | 26.73 | 25.73 | 26.31 | 26.31 | 1.58% | 847,832 |
| May 18, 2026 | 25.71 | 26.04 | 25.64 | 25.90 | 25.90 | 1.61% | 341,749 |
| May 15, 2026 | 25.48 | 25.60 | 25.10 | 25.49 | 25.49 | -1.51% | 729,564 |
| May 14, 2026 | 26.33 | 26.50 | 25.83 | 25.88 | 25.88 | -1.26% | 654,993 |
| May 13, 2026 | 25.77 | 26.32 | 25.74 | 26.21 | 26.21 | 0.77% | 881,144 |
| May 12, 2026 | 26.04 | 26.29 | 25.51 | 26.01 | 26.01 | -0.31% | 648,559 |
| May 11, 2026 | 26.74 | 26.86 | 26.06 | 26.09 | 26.09 | -3.16% | 1,077,263 |
| May 8, 2026 | 27.12 | 27.19 | 26.76 | 26.94 | 26.94 | -0.26% | 542,690 |
| May 7, 2026 | 27.04 | 27.31 | 26.92 | 27.01 | 27.01 | -0.07% | 672,509 |
| May 6, 2026 | 26.79 | 27.16 | 26.74 | 27.03 | 27.03 | 1.96% | 1,026,117 |
| May 5, 2026 | 25.99 | 26.60 | 25.99 | 26.51 | 26.51 | 2.63% | 683,999 |
| May 4, 2026 | 25.73 | 26.07 | 25.69 | 25.83 | 25.83 | -0.04% | 738,477 |
| May 1, 2026 | 26.28 | 26.33 | 25.75 | 25.84 | 25.84 | -1.03% | 657,627 |
| Apr 30, 2026 | 25.58 | 26.15 | 25.50 | 26.11 | 26.11 | 2.71% | 686,510 |
| Apr 29, 2026 | 25.44 | 25.51 | 25.28 | 25.42 | 25.42 | -0.55% | 851,649 |
| Apr 28, 2026 | 25.60 | 25.60 | 25.28 | 25.56 | 25.56 | -0.27% | 806,888 |
| Apr 27, 2026 | 25.26 | 25.95 | 25.19 | 25.63 | 25.63 | 1.22% | 2,128,956 |
| Apr 24, 2026 | 25.30 | 25.46 | 24.93 | 25.32 | 25.32 | -0.31% | 961,708 |
| Apr 23, 2026 | 25.46 | 25.50 | 25.03 | 25.40 | 25.40 | -0.24% | 1,065,322 |
| Apr 22, 2026 | 25.86 | 25.93 | 25.36 | 25.46 | 25.46 | -0.35% | 1,286,554 |