NYSE : CAE
CAE Inc. — Price history
Industrials · Aerospace & Defense · Canada
Last price 25.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CAE Inc. (CAE) closed at 25.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 26.25 | 26.3 | 25.66 | 25.8 | 476,129 | -1.79% |
| 2026-10-29 | 25.8 | 26.34 | 25.71 | 26.27 | 397,417 | +1.98% |
| 2026-10-28 | 25.83 | 25.83 | 25.49 | 25.76 | 397,952 | +0.08% |
| 2026-10-27 | 26.15 | 26.27 | 25.34 | 25.74 | 472,834 | -1.34% |
| 2026-10-26 | 25.22 | 26.21 | 25.185 | 26.09 | 673,026 | +4.36% |
| 2026-10-23 | 24.72 | 25.045 | 24.08 | 25 | 379,487 | -0.08% |
| 2026-10-22 | 24.4 | 25.06 | 24.23 | 25.02 | 512,223 | +2.08% |
| 2026-10-21 | 24.42 | 24.73 | 24.255 | 24.51 | 533,274 | +0.70% |
| 2026-10-20 | 24.43 | 24.719 | 24.265 | 24.34 | 675,098 | -0.65% |
| 2026-10-19 | 24.03 | 24.55 | 23.9 | 24.5 | 650,167 | +1.45% |
| 2026-10-16 | 24.04 | 24.41 | 23.8 | 24.15 | 408,817 | +1.00% |
| 2026-10-15 | 23.28 | 23.985 | 23.13 | 23.91 | 600,625 | +2.88% |
| 2026-10-14 | 23.22 | 23.62 | 23.01 | 23.24 | 613,389 | -0.94% |
| 2026-10-13 | 23.64 | 23.94 | 23.44 | 23.46 | 794,309 | -1.10% |
| 2026-10-12 | 23.74 | 24.09 | 23.55 | 23.72 | 239,301 | -0.08% |
| 2026-10-09 | 23.38 | 23.805 | 23.38 | 23.74 | 414,376 | +2.55% |
| 2026-10-08 | 23.12 | 23.27 | 22.97 | 23.15 | 541,453 | +0.00% |
| 2026-10-07 | 23.6 | 23.61 | 23.01 | 23.15 | 621,718 | -2.44% |
| 2026-10-06 | 23.85 | 23.93 | 23.43 | 23.73 | 675,190 | +0.08% |
| 2026-10-05 | 24.08 | 24.08 | 23.685 | 23.71 | 470,319 | -1.23% |
| 2026-10-02 | 24.28 | 24.28 | 23.775 | 24.005 | 384,692 | -0.15% |
| 2026-10-01 | 23.89 | 24.32 | 23.853 | 24.04 | 1,103,674 | +0.12% |
| 2026-09-30 | 24.15 | 24.26 | 23.95 | 24.01 | 793,697 | -0.99% |
| 2026-09-29 | 24.2 | 24.41 | 23.71 | 24.25 | 1,456,113 | -0.12% |
| 2026-09-28 | 24.63 | 25.041 | 24.24 | 24.28 | 739,307 | -2.33% |
| 2026-09-25 | 24.56 | 24.93 | 24.52 | 24.86 | 619,752 | +0.97% |
| 2026-09-24 | 24.33 | 24.75 | 24.26 | 24.62 | 1,060,020 | +0.86% |
| 2026-09-23 | 24.36 | 24.76 | 24.18 | 24.41 | 717,559 | -0.65% |
| 2026-09-22 | 24.63 | 24.71 | 24.19 | 24.57 | 696,308 | +0.12% |
| 2026-09-21 | 23.71 | 24.55 | 23.66 | 24.54 | 946,974 | +4.12% |
| 2026-09-18 | 24.21 | 24.21 | 23.53 | 23.57 | 1,184,798 | -2.72% |
| 2026-09-17 | 24.25 | 24.52 | 24.12 | 24.23 | 1,068,118 | +0.75% |
| 2026-09-16 | 23.67 | 24.35 | 23.67 | 24.05 | 1,566,431 | +1.43% |
| 2026-09-15 | 24.28 | 24.35 | 23.665 | 23.71 | 937,744 | -2.51% |
| 2026-09-14 | 23.8 | 24.52 | 23.75 | 24.32 | 1,119,299 | +1.42% |
| 2026-09-11 | 23.915 | 24.15 | 23.81 | 23.98 | 779,925 | +1.27% |
| 2026-09-10 | 23.95 | 24.32 | 23.655 | 23.68 | 861,400 | -1.58% |
| 2026-09-09 | 24.19 | 24.325 | 23.87 | 24.06 | 982,323 | -0.91% |
| 2026-09-08 | 24.42 | 24.42 | 23.905 | 24.28 | 941,942 | -0.53% |
| 2026-09-04 | 24.31 | 24.49 | 24.05 | 24.41 | 1,049,029 | -0.33% |
| 2026-09-03 | 23.6 | 24.6 | 23.6 | 24.49 | 1,014,305 | +3.25% |
| 2026-09-02 | 23.56 | 23.93 | 23.56 | 23.72 | 1,033,241 | +0.68% |
| 2026-09-01 | 23.94 | 24.11 | 23.255 | 23.56 | 1,628,883 | -2.48% |
| 2026-08-31 | 24.08 | 24.2 | 23.85 | 24.16 | 1,042,073 | -0.49% |
| 2026-08-28 | 25.01 | 25.07 | 24.26 | 24.28 | 725,112 | -2.49% |
| 2026-08-27 | 25.18 | 25.26 | 24.74 | 24.9 | 738,557 | -1.46% |
| 2026-08-26 | 24.88 | 25.35 | 24.88 | 25.27 | 677,885 | +1.00% |
| 2026-08-25 | 24.87 | 25.348 | 24.81 | 25.02 | 846,321 | +1.13% |
| 2026-08-24 | 24.75 | 24.87 | 24.31 | 24.74 | 696,415 | -0.68% |
| 2026-08-21 | 25.07 | 25.31 | 24.75 | 24.91 | 521,078 | -0.32% |
| 2026-08-20 | 25.91 | 25.91 | 24.88 | 24.99 | 608,465 | -3.81% |
| 2026-08-19 | 26.23 | 26.245 | 25.69 | 25.98 | 516,931 | -0.15% |
| 2026-08-18 | 26.9 | 27 | 25.92 | 26.02 | 643,478 | -4.13% |
| 2026-08-17 | 27.18 | 27.5 | 26.8 | 27.14 | 908,886 | +3.67% |
| 2026-08-14 | 26.25 | 27.26 | 26.11 | 26.18 | 673,579 | -0.57% |
| 2026-08-13 | 28.08 | 28.89 | 26.115 | 26.33 | 1,274,977 | -4.88% |
| 2026-08-12 | 27.17 | 27.72 | 27.065 | 27.68 | 958,016 | +1.88% |
| 2026-08-11 | 26.9 | 27.45 | 26.85 | 27.17 | 553,066 | +1.15% |
| 2026-08-10 | 27.3 | 27.43 | 26.74 | 26.86 | 550,592 | -1.21% |
| 2026-08-07 | 26.8 | 27.3 | 26.65 | 27.19 | 693,692 | +1.53% |
| 2026-08-06 | 27.06 | 27.09 | 26.53 | 26.78 | 609,562 | -0.15% |
| 2026-08-05 | 26.98 | 27.13 | 26.66 | 26.82 | 557,775 | +0.04% |
| 2026-08-04 | 26.46 | 26.87 | 26.16 | 26.81 | 760,978 | +1.36% |
| 2026-08-03 | 26.2 | 26.49 | 26.11 | 26.45 | 205,084 | +2.44% |
| 2026-07-31 | 25.71 | 26.06 | 25.56 | 25.82 | 491,427 | -0.04% |
| 2026-07-30 | 26.34 | 26.38 | 25.6 | 25.83 | 503,903 | -1.52% |
| 2026-07-29 | 26.24 | 26.65 | 25.93 | 26.23 | 596,409 | -0.49% |
| 2026-07-28 | 25.93 | 26.44 | 25.745 | 26.36 | 343,712 | +2.17% |
| 2026-07-27 | 25.41 | 25.88 | 25.38 | 25.8 | 966,821 | +2.46% |
| 2026-07-24 | 24.87 | 25.39 | 24.698 | 25.18 | 418,144 | +1.41% |
| 2026-07-23 | 24.41 | 24.92 | 24.11 | 24.83 | 674,657 | +2.27% |
| 2026-07-22 | 24.61 | 24.81 | 24.18 | 24.28 | 631,765 | -0.61% |
| 2026-07-21 | 24.5 | 24.69 | 24.3 | 24.43 | 377,325 | -0.57% |
| 2026-07-20 | 24.74 | 24.88 | 24.34 | 24.57 | 619,117 | -0.49% |
| 2026-07-17 | 24.59 | 24.98 | 24.355 | 24.69 | 638,035 | +0.12% |
| 2026-07-16 | 24.84 | 25.01 | 24.33 | 24.66 | 481,332 | +0.57% |
| 2026-07-15 | 24.43 | 24.6 | 23.86 | 24.52 | 750,530 | -1.61% |
| 2026-07-14 | 25 | 25.13 | 24.9 | 24.92 | 567,070 | +0.04% |
| 2026-07-13 | 25.45 | 25.705 | 24.82 | 24.91 | 1,008,394 | -2.77% |
| 2026-07-10 | 25.73 | 25.89 | 25.365 | 25.62 | 527,816 | -0.81% |
| 2026-07-09 | 25.78 | 26.03 | 25.47 | 25.83 | 597,146 | +0.35% |
| 2026-07-08 | 25.7 | 25.78 | 25.44 | 25.74 | 530,170 | -1.04% |
| 2026-07-07 | 26.82 | 26.86 | 25.87 | 26.01 | 546,422 | -2.47% |
| 2026-07-06 | 25.65 | 26.815 | 25.65 | 26.67 | 595,463 | +4.55% |
| 2026-07-02 | 25.52 | 25.745 | 25.26 | 25.51 | 896,451 | +1.11% |
| 2026-07-01 | 25.21 | 25.38 | 24.935 | 25.23 | 371,058 | +0.68% |
| 2026-06-30 | 25.2 | 25.395 | 24.93 | 25.06 | 491,735 | -0.56% |
| 2026-06-29 | 25.37 | 25.56 | 24.92 | 25.2 | 970,724 | -1.18% |
| 2026-06-26 | 24.77 | 25.53 | 24.71 | 25.5 | 789,442 | +3.49% |
| 2026-06-25 | 24.95 | 25.255 | 24.605 | 24.64 | 753,001 | -1.24% |
| 2026-06-24 | 24.76 | 25.37 | 24.73 | 24.95 | 529,288 | +0.40% |
| 2026-06-23 | 24.78 | 25.17 | 24.59 | 24.85 | 504,394 | -0.32% |
| 2026-06-22 | 24.87 | 25.19 | 24.73 | 24.93 | 618,305 | -0.56% |
| 2026-06-18 | 25.9 | 25.97 | 24.88 | 25.07 | 668,862 | -2.57% |
| 2026-06-17 | 25.44 | 26.285 | 25.25 | 25.73 | 1,218,327 | +0.98% |
| 2026-06-16 | 25.22 | 25.65 | 25.12 | 25.48 | 511,468 | +0.91% |
| 2026-06-15 | 25.68 | 25.99 | 25.22 | 25.25 | 706,217 | -0.20% |
| 2026-06-12 | 25.49 | 25.61 | 25.08 | 25.3 | 790,470 | -0.75% |
| 2026-06-11 | 25.39 | 25.64 | 25.07 | 25.49 | 1,033,015 | +0.43% |
| 2026-06-10 | 25.52 | 25.87 | 25.37 | 25.38 | 669,760 | -0.78% |
| 2026-06-09 | 25.2 | 25.63 | 24.78 | 25.58 | 757,768 | +1.91% |
| 2026-06-08 | 25.5 | 25.57 | 25.01 | 25.1 | 595,118 | -1.57% |
| 2026-06-05 | 25.43 | 26.08 | 25.32 | 25.5 | 640,953 | +0.24% |
| 2026-06-04 | 25.11 | 25.94 | 25.11 | 25.44 | 599,166 | +2.13% |
| 2026-06-03 | 25.13 | 25.19 | 24.83 | 24.91 | 594,470 | -1.77% |
| 2026-06-02 | 25.64 | 25.91 | 25.24 | 25.36 | 729,979 | -1.71% |
| 2026-06-01 | 25.37 | 25.83 | 25.19 | 25.8 | 589,573 | -0.04% |
| 2026-05-29 | 25.5 | 25.885 | 25.3 | 25.81 | 935,281 | +0.58% |
| 2026-05-28 | 24.43 | 25.88 | 24.3 | 25.66 | 1,332,334 | +4.01% |
| 2026-05-27 | 23.9 | 24.96 | 23.47 | 24.67 | 1,938,155 | +3.70% |
| 2026-05-26 | 23.38 | 24.4 | 23.38 | 23.79 | 1,730,125 | +2.72% |
| 2026-05-22 | 25.2 | 25.2 | 22.76 | 23.16 | 4,671,403 | -14.03% |
| 2026-05-21 | 26.48 | 27.08 | 26.34 | 26.94 | 617,446 | +0.79% |
| 2026-05-20 | 26.39 | 27.16 | 26.24 | 26.73 | 832,095 | +1.60% |
| 2026-05-19 | 25.74 | 26.725 | 25.73 | 26.31 | 948,015 | +1.58% |
| 2026-05-18 | 25.71 | 26.04 | 25.635 | 25.9 | 341,752 | +1.61% |
| 2026-05-15 | 25.48 | 25.6 | 25.1 | 25.49 | 729,564 | -1.51% |
| 2026-05-14 | 26.33 | 26.5 | 25.83 | 25.88 | 654,993 | -1.26% |
| 2026-05-13 | 25.77 | 26.315 | 25.74 | 26.21 | 881,144 | +0.77% |
| 2026-05-12 | 26.04 | 26.29 | 25.51 | 26.01 | 648,559 | -0.31% |