CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	28.03	28.22	27.17	27.48	27.48	-1.89%	851,327
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%	332,973
Aug 8, 2025	28.73	28.83	28.53	28.57	28.57	0.04%	415,774
Aug 7, 2025	28.93	28.99	28.39	28.56	28.56	-1.35%	750,852
Aug 6, 2025	28.97	28.98	28.47	28.95	28.95	0.31%	431,890
Aug 5, 2025	28.99	29.15	28.71	28.86	28.86	-0.07%	1,281,771
Aug 4, 2025	28.47	29.06	28.42	28.88	28.88	1.94%	272,184
Aug 1, 2025	28.19	28.39	27.93	28.33	28.33	-0.70%	458,575
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%	491,198
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%	423,576
Jul 17, 2025	29.51	29.51	29.24	29.30	29.30	-0.88%	484,012
Jul 16, 2025	29.51	29.60	29.11	29.56	29.56	0.17%	785,302
Jul 15, 2025	29.56	29.68	29.30	29.51	29.51	0.03%	767,949
Jul 14, 2025	28.82	29.51	28.82	29.50	29.50	2.36%	520,119
Jul 11, 2025	29.20	29.22	28.67	28.82	28.82	-1.44%	524,147
Jul 10, 2025	29.54	29.55	29.09	29.24	29.24	-1.02%	774,819
Jul 9, 2025	29.97	30.06	29.46	29.54	29.54	-1.40%	677,528
Jul 8, 2025	29.74	30.13	29.72	29.96	29.96	0.74%	852,828
Jul 7, 2025	29.66	29.95	29.39	29.74	29.74	0.30%	761,116
Jul 3, 2025	29.13	29.72	29.07	29.65	29.65	1.26%	390,114
Jul 2, 2025	28.82	29.33	28.47	29.28	29.28	1.04%	569,530
Jul 1, 2025	29.12	29.29	28.79	28.98	28.98	-0.99%	525,700
Jun 30, 2025	28.35	29.43	28.16	29.27	29.27	4.24%	1,235,902
Jun 27, 2025	27.25	28.21	26.99	28.08	28.08	4.78%	963,654
Jun 26, 2025	26.63	26.94	26.48	26.80	26.80	1.79%	639,524
Jun 25, 2025	26.43	26.49	26.15	26.33	26.33	-0.42%	554,478
Jun 24, 2025	26.40	26.63	26.25	26.44	26.44	0.65%	420,225
Jun 23, 2025	26.10	26.41	26.01	26.27	26.27	0.31%	511,309
Jun 20, 2025	26.87	26.90	26.07	26.19	26.19	-1.39%	574,664
Jun 18, 2025	26.87	26.87	26.43	26.56	26.56	-0.60%	386,349
Jun 17, 2025	26.86	26.97	26.70	26.72	26.72	-0.63%	504,487
Jun 16, 2025	27.12	27.15	26.80	26.89	26.89	0.30%	467,701
Jun 13, 2025	27.22	27.25	26.70	26.81	26.81	-1.97%	462,548
Jun 12, 2025	26.90	27.37	26.90	27.35	27.35	0.81%	277,793
Jun 11, 2025	27.05	27.50	26.98	27.13	27.13	-	414,569
Jun 10, 2025	27.34	27.43	26.85	27.13	27.13	-0.44%	746,355
Jun 9, 2025	26.82	27.33	26.65	27.25	27.25	2.37%	481,454
Jun 6, 2025	26.48	26.76	26.32	26.62	26.62	1.56%	356,218
Jun 5, 2025	26.25	26.32	26.02	26.21	26.21	0.42%	273,629