CAE Inc. (CAE)
NYSE: CAE
· Real-Time Price · USD
26.63
-0.02 (-0.08%)
At close: Sep 05, 2025, 3:59 PM
26.63
0.00%
After-hours: Sep 05, 2025, 05:37 PM EDT
CAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.74 | 26.79 | 26.27 | 26.62 | 26.62 | -0.11% | 376,525 |
| 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 |
| 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% | 300,200 |
| Aug 26, 2025 | 26.83 | 27.19 | 26.78 | 27.09 | 27.09 | 1.42% | 406,600 |
| 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% | 590,300 |
| Aug 15, 2025 | 28.03 | 28.22 | 27.17 | 27.48 | 27.48 | -1.89% | 1,122,400 |
| 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% | 333,000 |
| Aug 8, 2025 | 28.73 | 28.83 | 28.53 | 28.57 | 28.57 | 0.04% | 415,800 |