CAE Inc. (CAE)
NYSE: CAE
· Real-Time Price · USD
27.43
-0.58 (-2.07%)
At close: Aug 15, 2025, 12:15 PM
CAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.62 | 28.21 | 27.58 | 28.01 | 28.01 | 0.47% | 710,994 |
| 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 |
| Aug 7, 2025 | 28.93 | 28.99 | 28.39 | 28.56 | 28.56 | -1.35% | 750,900 |
| Aug 6, 2025 | 28.97 | 28.98 | 28.47 | 28.95 | 28.95 | 0.31% | 431,900 |
| Aug 5, 2025 | 28.99 | 29.15 | 28.71 | 28.86 | 28.86 | -0.07% | 1,281,800 |
| Aug 4, 2025 | 28.47 | 29.06 | 28.42 | 28.88 | 28.88 | 1.94% | 272,200 |
| Aug 1, 2025 | 28.19 | 28.39 | 27.93 | 28.33 | 28.33 | -0.70% | 458,600 |
| Jul 31, 2025 | 28.56 | 28.58 | 28.28 | 28.53 | 28.53 | -0.24% | 396,727 |
| Jul 30, 2025 | 28.56 | 28.65 | 28.35 | 28.60 | 28.60 | 0.18% | 350,146 |
| Jul 29, 2025 | 28.40 | 28.67 | 28.24 | 28.55 | 28.55 | 0.42% | 491,200 |
| Jul 28, 2025 | 28.71 | 28.71 | 28.30 | 28.43 | 28.43 | -0.87% | 604,338 |
| Jul 25, 2025 | 28.36 | 28.69 | 28.20 | 28.68 | 28.68 | 0.63% | 642,732 |
| 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% | 423,600 |