CAE (NY:CAE)

27.36 +0.02 (+0.07%)

Official Closing Price Updated: 7:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	27.46	27.54	27.07	27.36	431,851	+0.02(+0.07%)
Dec 04, 2025	27.18	27.65	27.14	27.34	586,627	+0.16(+0.59%)
Dec 03, 2025	26.77	27.19	26.77	27.18	409,020	+0.47(+1.76%)
Dec 02, 2025	26.68	26.81	26.52	26.71	422,168	+0.16(+0.60%)
Dec 01, 2025	27.02	27.50	26.51	26.55	606,834	-0.31(-1.15%)
Nov 28, 2025	26.64	27.25	26.48	26.86	898,106	+0.41(+1.55%)
Nov 26, 2025	26.05	26.58	25.86	26.45	550,206	+0.56(+2.16%)
Nov 25, 2025	26.02	26.02	25.63	25.89	650,624	-0.09(-0.35%)
Nov 24, 2025	26.17	26.17	25.70	25.98	682,404	-0.11(-0.42%)
Nov 21, 2025	25.80	26.21	25.57	26.09	582,544	+0.32(+1.24%)
Nov 20, 2025	26.22	26.49	25.70	25.77	428,663	-0.17(-0.66%)
Nov 19, 2025	25.65	26.15	25.54	25.94	407,249	+0.21(+0.82%)
Nov 18, 2025	25.76	26.06	25.52	25.73	499,872	-0.14(-0.54%)
Nov 17, 2025	26.30	26.36	25.75	25.87	649,731	-0.54(-2.04%)
Nov 14, 2025	25.99	26.66	25.90	26.41	786,325	+0.09(+0.34%)
Nov 13, 2025	27.30	27.79	26.30	26.32	784,753	-1.11(-4.05%)
Nov 12, 2025	28.14	28.35	26.17	27.43	1,629,698	+0.01(+0.04%)
Nov 11, 2025	27.08	27.44	27.08	27.42	462,640	+0.20(+0.73%)
Nov 10, 2025	27.38	27.45	27.07	27.22	298,845	+0.02(+0.07%)
Nov 07, 2025	27.01	27.20	26.48	27.20	401,362	+0.13(+0.48%)
Nov 06, 2025	27.52	27.55	26.90	27.07	606,894	-0.44(-1.60%)
Nov 05, 2025	27.08	27.56	27.08	27.51	351,238	+0.28(+1.03%)
Nov 04, 2025	27.35	27.46	27.12	27.23	236,579	-0.39(-1.41%)
Nov 03, 2025	28.07	28.07	27.24	27.62	452,060	-0.44(-1.57%)
Oct 31, 2025	27.49	28.30	27.26	28.06	481,046	+0.51(+1.85%)
Oct 30, 2025	27.82	28.01	27.48	27.55	568,914	-0.46(-1.64%)
Oct 29, 2025	28.54	28.54	27.88	28.01	450,360	-0.65(-2.27%)
Oct 28, 2025	28.75	29.08	28.27	28.66	482,716	+0.03(+0.10%)
Oct 27, 2025	28.78	28.95	28.61	28.63	429,486	-0.07(-0.24%)
Oct 24, 2025	28.75	28.86	28.62	28.70	347,757	+0.08(+0.28%)
Oct 23, 2025	28.24	28.65	28.24	28.62	504,877	+0.43(+1.53%)
Oct 22, 2025	28.12	28.42	27.95	28.19	320,485	-0.06(-0.21%)
Oct 21, 2025	28.06	28.60	28.00	28.25	379,131	+0.19(+0.68%)
Oct 20, 2025	27.56	28.17	27.55	28.06	591,997	+0.66(+2.41%)
Oct 17, 2025	27.24	27.53	27.14	27.40	383,519	-0.10(-0.36%)
Oct 16, 2025	27.54	27.67	27.17	27.50	667,193	+0.11(+0.40%)
Oct 15, 2025	27.88	28.37	27.34	27.39	516,712	-0.27(-0.98%)
Oct 14, 2025	27.20	27.69	27.13	27.66	438,677	+0.01(+0.04%)
Oct 13, 2025	27.50	27.73	27.41	27.65	236,318	+0.45(+1.65%)
Oct 10, 2025	27.87	27.98	27.20	27.20	440,882	-0.69(-2.47%)
Oct 09, 2025	28.72	28.72	27.80	27.89	406,533	-0.70(-2.45%)
Oct 08, 2025	28.75	28.75	28.42	28.59	582,592	+0.11(+0.39%)
Oct 07, 2025	28.92	28.96	28.36	28.48	384,961	-0.43(-1.49%)
Oct 06, 2025	28.90	29.19	28.75	28.91	503,880	+0.13(+0.45%)
Oct 03, 2025	28.68	28.94	28.51	28.78	787,774	+0.20(+0.70%)
Oct 02, 2025	29.04	29.07	28.57	28.58	638,939	-0.36(-1.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.