Skip to main content
CAE Inc. (CAE)
NYSE: CAE · Real-Time Price · USD
27.36
+0.02 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
27.35
-0.01 (-0.04%)
After-hours: Dec 5, 2025, 7:00 PM EST

CAE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.4627.5427.0727.3627.360.07%410,365
Dec 4, 202527.1827.6527.1427.3427.340.59%586,607
Dec 3, 202526.7727.1926.7727.1827.181.76%409,020
Dec 2, 202526.6826.8126.5226.7126.710.60%422,168
Dec 1, 202527.0227.5026.5126.5526.55-1.15%606,834
Nov 28, 202526.6427.2526.4826.8626.861.55%859,876
Nov 26, 202526.0526.5825.8626.4526.452.16%493,636
Nov 25, 202526.0226.0225.6325.8925.89-0.35%623,823
Nov 24, 202526.1726.1725.7025.9825.98-0.42%679,731
Nov 21, 202525.8026.2125.5726.0926.091.24%582,248
Nov 20, 202526.2226.4925.7025.7725.77-0.66%428,663
Nov 19, 202525.6526.1525.5425.9425.940.82%407,249
Nov 18, 202525.7626.0625.5225.7325.73-0.54%499,872
Nov 17, 202526.3026.3625.7525.8725.87-2.04%649,731
Nov 14, 202525.9926.6725.9026.4126.410.34%786,325
Nov 13, 202527.3027.7926.3026.3226.32-4.05%784,758
Nov 12, 202528.1428.3526.1727.4327.430.04%1,629,908
Nov 11, 202527.0827.4427.0827.4227.420.73%463,882
Nov 10, 202527.3827.4527.0727.2227.220.07%298,845
Nov 7, 202527.0127.2126.4827.2027.200.48%401,362
Nov 6, 202527.5227.5526.9027.0727.07-1.60%606,894
Nov 5, 202527.0827.5627.0827.5127.511.03%351,238
Nov 4, 202527.3527.4727.1327.2327.23-1.41%236,579
Nov 3, 202528.0728.0727.2427.6227.62-1.57%452,060
Oct 31, 202527.4928.3127.2628.0628.061.85%481,046
Oct 30, 202527.8228.0127.4827.5527.55-1.64%568,914
Oct 29, 202528.5428.5427.8828.0128.01-2.27%450,360
Oct 28, 202528.7529.0828.2828.6628.660.10%482,716
Oct 27, 202528.7828.9528.6128.6328.63-0.24%429,486
Oct 24, 202528.7528.8628.6228.7028.700.28%347,757
Oct 23, 202528.2428.6528.2428.6228.621.53%504,877
Oct 22, 202528.1228.4227.9528.1928.19-0.21%320,485
Oct 21, 202528.0628.6028.0028.2528.250.68%379,131
Oct 20, 202527.5628.1727.5528.0628.062.41%591,997
Oct 17, 202527.2427.5327.1427.4027.40-0.36%383,519
Oct 16, 202527.5427.6727.1727.5027.500.40%667,193
Oct 15, 202527.8828.3727.3427.3927.39-0.98%516,731
Oct 14, 202527.2027.6927.1327.6627.660.04%438,677
Oct 13, 202527.5027.7327.4127.6527.651.65%236,318
Oct 10, 202527.8727.9927.2027.2027.20-2.47%440,882
Oct 9, 202528.7228.7227.8027.8927.89-2.45%406,533
Oct 8, 202528.7528.7528.4228.5928.590.39%582,592
Oct 7, 202528.9228.9628.3628.4828.48-1.49%384,961
Oct 6, 202528.9029.1928.7528.9128.910.45%486,705
Oct 3, 202528.6828.9428.5128.7828.780.70%787,774
Oct 2, 202529.0429.0728.5728.5828.58-1.24%638,939
Oct 1, 202529.3429.3728.8428.9428.94-2.36%842,551
Sep 30, 202529.4429.7529.1029.6429.640.68%922,796
Sep 29, 202528.7729.6028.6829.4429.443.26%995,545
Sep 26, 202528.6128.8628.4228.5128.510.78%399,245