CAE Inc. - CAE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	27.05	27.38	27.38	27.68	26.83	669,723
August 21, 2025	26.76	26.88	26.88	26.95	26.66	515,448
August 20, 2025	27.17	26.78	26.78	27.21	26.73	657,613
August 19, 2025	27.68	27.22	27.22	27.68	26.99	636,317
August 18, 2025	27.44	27.8	27.8	27.85	27.28	590,300
August 15, 2025	28.03	27.48	27.48	28.22	27.17	1.12M
August 14, 2025	27.62	28.01	28.01	28.21	27.58	711,124
August 13, 2025	27.71	27.88	27.88	28.05	26.24	2.92M
August 12, 2025	28.65	29.54	29.54	29.68	28.65	962,790
August 11, 2025	28.53	28.75	28.75	28.75	28.3	333,000
August 08, 2025	28.73	28.57	28.57	28.83	28.53	415,800
August 07, 2025	28.93	28.56	28.56	28.99	28.39	750,900
August 06, 2025	28.97	28.95	28.95	28.98	28.47	431,900
August 05, 2025	28.99	28.86	28.86	29.15	28.71	1.28M
August 04, 2025	28.47	28.88	28.88	29.06	28.42	272,200
August 01, 2025	28.19	28.33	28.33	28.39	27.93	458,600
July 31, 2025	28.56	28.53	28.53	28.58	28.28	396,727
July 30, 2025	28.56	28.6	28.6	28.65	28.35	350,146
July 29, 2025	28.4	28.55	28.55	28.67	28.24	491,200
July 28, 2025	28.71	28.43	28.43	28.71	28.3	604,338
July 25, 2025	28.36	28.68	28.68	28.69	28.2	642,732
July 24, 2025	28.58	28.5	28.5	28.77	28.37	554,438
July 23, 2025	29.05	28.69	28.69	29.07	28.66	716,847
July 22, 2025	29.58	28.78	28.78	29.76	28.72	859,023
July 21, 2025	29.67	29.58	29.58	29.9	29.45	634,821
July 18, 2025	29.57	29.1	29.1	29.57	29.06	423,600
July 17, 2025	29.51	29.3	29.3	29.51	29.24	484,012
July 16, 2025	29.51	29.56	29.56	29.6	29.11	785,302
July 15, 2025	29.56	29.51	29.51	29.68	29.3	767,949
July 14, 2025	28.82	29.5	29.5	29.51	28.82	520,119
July 11, 2025	29.2	28.82	28.82	29.22	28.67	524,147
July 10, 2025	29.54	29.24	29.24	29.55	29.09	774,819
July 09, 2025	29.97	29.54	29.54	30.06	29.46	677,528
July 08, 2025	29.74	29.96	29.96	30.13	29.72	852,828
July 07, 2025	29.66	29.74	29.74	29.95	29.39	761,116
July 03, 2025	29.13	29.65	29.65	29.72	29.07	390,114
July 02, 2025	28.82	29.28	29.28	29.33	28.47	569,530
July 01, 2025	29.12	28.98	28.98	29.29	28.79	525,700
June 30, 2025	28.35	29.27	29.27	29.43	28.16	1.24M
June 27, 2025	27.25	28.08	28.08	28.21	26.99	963,700
June 26, 2025	26.63	26.8	26.8	26.94	26.48	639,524
June 25, 2025	26.43	26.33	26.33	26.49	26.15	554,500
June 24, 2025	26.4	26.44	26.44	26.63	26.25	420,225
June 23, 2025	26.1	26.27	26.27	26.41	26.01	511,309
June 20, 2025	26.87	26.19	26.19	26.9	26.07	574,700
June 18, 2025	26.87	26.56	26.56	26.87	26.43	386,349
June 17, 2025	26.86	26.72	26.72	26.97	26.7	504,500
June 16, 2025	27.12	26.89	26.89	27.15	26.8	467,701
June 13, 2025	27.22	26.81	26.81	27.25	26.7	462,548
June 12, 2025	26.9	27.35	27.35	27.37	26.9	277,800
June 11, 2025	27.05	27.13	27.13	27.5	26.98	414,600
June 10, 2025	27.34	27.13	27.13	27.43	26.85	746,400
June 09, 2025	26.82	27.25	27.25	27.33	26.65	481,454
June 06, 2025	26.48	26.62	26.62	26.76	26.32	356,218
June 05, 2025	26.25	26.21	26.21	26.32	26.02	273,629
June 04, 2025	26.21	26.1	26.1	26.22	25.71	396,409
June 03, 2025	26.82	26.09	26.09	26.82	25.86	850,834
June 02, 2025	25.86	26.87	26.87	27.22	25.77	938,000
May 30, 2025	25.38	25.71	25.71	25.77	25.14	833,500
May 29, 2025	25.41	25.42	25.42	25.66	25.08	683,300

CAE Inc. (CAE) NYSE