CAE Inc. - CAE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	29.04	28.58	28.58	29.07	28.57	638,939
October 01, 2025	29.34	28.94	28.94	29.37	28.84	842,551
September 30, 2025	29.44	29.64	29.64	29.75	29.1	922,800
September 29, 2025	28.77	29.44	29.44	29.6	28.68	995,545
September 26, 2025	28.61	28.51	28.51	28.86	28.42	399,245
September 25, 2025	28.54	28.29	28.29	28.59	27.91	659,441
September 24, 2025	28.66	28.83	28.83	29.24	28.64	957,520
September 23, 2025	27.97	28.6	28.6	29.2	27.97	1.16M
September 22, 2025	27.93	27.95	27.95	28.15	27.66	743,369
September 19, 2025	27.26	27.95	27.95	28.1	26.92	1.53M
September 18, 2025	26.87	26.98	26.98	27.29	26.87	243,300
September 17, 2025	26.9	26.89	26.89	27.23	26.75	513,632
September 16, 2025	26.8	27.01	27.01	27.17	26.69	451,129
September 15, 2025	26.53	26.74	26.74	26.81	26.36	503,300
September 12, 2025	26.68	26.43	26.43	26.8	26.43	388,802
September 11, 2025	26.45	26.67	26.67	26.86	26.45	498,100
September 10, 2025	26.32	26.33	26.33	26.54	26.25	592,700
September 09, 2025	26.57	26.19	26.19	26.6	26.19	479,400
September 08, 2025	26.66	26.65	26.65	26.8	26.4	393,400
September 05, 2025	26.74	26.62	26.62	26.79	26.27	548,900
September 04, 2025	26.93	26.65	26.65	27.08	26.55	738,128
September 03, 2025	26.71	26.67	26.67	26.9	26.52	646,600
September 02, 2025	26.71	26.71	26.71	26.77	26.28	697,700
August 29, 2025	26.84	26.94	26.94	27.13	26.84	380,600
August 28, 2025	27.11	27.01	27.01	27.28	26.97	462,682
August 27, 2025	26.99	27.02	27.02	27.13	26.94	300,200
August 26, 2025	26.83	27.09	27.09	27.19	26.78	406,600
August 25, 2025	27.29	26.71	26.71	27.53	26.71	547,825
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

CAE Inc. (CAE) NYSE