CAE Inc. (CAE)
NYSE: CAE
· Real-Time Price · USD
28.78
0.20 (0.70%)
At close: Oct 03, 2025, 3:59 PM
28.70
-0.28%
After-hours: Oct 03, 2025, 06:40 PM EDT
CAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.68 | 28.94 | 28.51 | 28.78 | 28.78 | 0.70% | 787,303 |
| Oct 2, 2025 | 29.04 | 29.07 | 28.57 | 28.58 | 28.58 | -1.24% | 638,939 |
| Oct 1, 2025 | 29.34 | 29.37 | 28.84 | 28.94 | 28.94 | -2.36% | 842,551 |
| Sep 30, 2025 | 29.44 | 29.75 | 29.10 | 29.64 | 29.64 | 0.68% | 922,800 |
| Sep 29, 2025 | 28.77 | 29.60 | 28.68 | 29.44 | 29.44 | 3.26% | 995,545 |
| Sep 26, 2025 | 28.61 | 28.86 | 28.42 | 28.51 | 28.51 | 0.78% | 399,245 |
| 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 |
Page 1 of 136