CAE Inc. (CAE)
NYSE: CAE
· Real-Time Price · USD
28.50
0.21 (0.74%)
At close: Sep 26, 2025, 3:59 PM
28.48
-0.06%
After-hours: Sep 26, 2025, 06:15 PM EDT
CAE 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% | 376,724 |
| 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 | 0.00% | 743,369 |
| Sep 19, 2025 | 27.26 | 28.10 | 26.92 | 27.95 | 27.95 | 3.60% | 1,527,000 |
| Sep 18, 2025 | 26.87 | 27.29 | 26.87 | 26.98 | 26.98 | 0.33% | 243,300 |
| 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% | 503,300 |
| 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% | 498,100 |
| 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% | 479,400 |
| Sep 8, 2025 | 26.66 | 26.80 | 26.40 | 26.65 | 26.65 | 0.11% | 393,400 |
| Sep 5, 2025 | 26.74 | 26.79 | 26.27 | 26.62 | 26.62 | -0.11% | 548,900 |
| 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% | 646,600 |
| Sep 2, 2025 | 26.71 | 26.77 | 26.28 | 26.71 | 26.71 | -0.85% | 697,700 |
| Aug 29, 2025 | 26.84 | 27.13 | 26.84 | 26.94 | 26.94 | -0.26% | 380,600 |