The highest closing price for CAE (CAE) last month was $29.54, on August 12. It was down 4.4% for the month. The latest price is $27.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $26.84 | $27.13 | $26.84 | $26.94 | 380,600 |
August 28 2025 | $27.11 | $27.28 | $26.97 | $27.01 | 462,300 |
August 27 2025 | $26.99 | $27.13 | $26.94 | $27.02 | 300,200 |
August 26 2025 | $26.83 | $27.19 | $26.78 | $27.09 | 406,600 |
August 25 2025 | $27.29 | $27.53 | $26.71 | $26.71 | 547,800 |
August 22 2025 | $27.05 | $27.68 | $26.83 | $27.38 | 669,700 |
August 21 2025 | $26.76 | $26.95 | $26.66 | $26.88 | 515,400 |
August 20 2025 | $27.17 | $27.21 | $26.73 | $26.78 | 657,600 |
August 19 2025 | $27.68 | $27.68 | $26.99 | $27.22 | 636,300 |
August 18 2025 | $27.44 | $27.85 | $27.28 | $27.80 | 590,300 |
August 15 2025 | $28.03 | $28.22 | $27.17 | $27.48 | 1,122,400 |
August 14 2025 | $27.62 | $28.21 | $27.58 | $28.01 | 711,100 |
August 13 2025 | $27.71 | $28.05 | $26.24 | $27.88 | 2,921,400 |
August 12 2025 | $28.65 | $29.68 | $28.65 | $29.54 | 876,100 |
August 11 2025 | $28.53 | $28.75 | $28.30 | $28.75 | 333,000 |
August 08 2025 | $28.73 | $28.83 | $28.53 | $28.57 | 415,800 |
August 07 2025 | $28.93 | $28.99 | $28.39 | $28.56 | 750,900 |
August 06 2025 | $28.97 | $28.98 | $28.47 | $28.95 | 431,900 |
August 05 2025 | $28.99 | $29.15 | $28.71 | $28.86 | 1,281,800 |
August 04 2025 | $28.47 | $29.06 | $28.42 | $28.88 | 272,200 |
August 01 2025 | $28.19 | $28.39 | $27.93 | $28.33 | 458,600 |
Daily pricing data for CAE dates back to 7/29/2002, and may be incomplete.
