CAE Inc. (CAE)
NASDAQ: CAE · Real-Time Price · USD
23.56
-0.60 (-2.48%)
At close: Sep 1, 2026, 4:00 PM EDT
24.23
+0.67 (2.85%)
After-hours: Sep 1, 2026, 6:38 PM EDT
CAE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 23.94 | 24.11 | 23.26 | 23.56 | 23.56 | -2.48% | 1,615,048 |
| Aug 31, 2026 | 24.08 | 24.20 | 23.85 | 24.16 | 24.16 | -0.49% | 739,241 |
| Aug 28, 2026 | 25.01 | 25.07 | 24.26 | 24.28 | 24.28 | -2.49% | 690,052 |
| Aug 27, 2026 | 25.18 | 25.26 | 24.74 | 24.90 | 24.90 | -1.46% | 730,325 |
| Aug 26, 2026 | 24.88 | 25.35 | 24.88 | 25.27 | 25.27 | 1.00% | 593,537 |
| Aug 25, 2026 | 24.87 | 25.35 | 24.81 | 25.02 | 25.02 | 1.13% | 753,076 |
| Aug 24, 2026 | 24.75 | 24.87 | 24.31 | 24.74 | 24.74 | -0.68% | 646,652 |
| Aug 21, 2026 | 25.07 | 25.31 | 24.75 | 24.91 | 24.91 | -0.32% | 368,629 |
| Aug 20, 2026 | 25.91 | 25.91 | 24.88 | 24.99 | 24.99 | -3.81% | 608,264 |
| Aug 19, 2026 | 26.23 | 26.25 | 25.69 | 25.98 | 25.98 | -0.15% | 516,931 |
| Aug 18, 2026 | 26.90 | 27.00 | 25.92 | 26.02 | 26.02 | -4.13% | 643,478 |
| Aug 17, 2026 | 27.18 | 27.50 | 26.80 | 27.14 | 27.14 | 3.67% | 908,886 |
| Aug 14, 2026 | 26.25 | 27.26 | 26.11 | 26.18 | 26.18 | -0.57% | 673,579 |
| Aug 13, 2026 | 28.08 | 28.89 | 26.12 | 26.33 | 26.33 | -4.88% | 1,274,977 |
| Aug 12, 2026 | 27.17 | 27.72 | 27.07 | 27.68 | 27.68 | 1.88% | 958,016 |
| Aug 11, 2026 | 26.90 | 27.45 | 26.85 | 27.17 | 27.17 | 1.15% | 553,066 |
| Aug 10, 2026 | 27.30 | 27.43 | 26.74 | 26.86 | 26.86 | -1.21% | 550,592 |
| Aug 7, 2026 | 26.80 | 27.30 | 26.65 | 27.19 | 27.19 | 1.53% | 693,692 |
| Aug 6, 2026 | 27.06 | 27.09 | 26.53 | 26.78 | 26.78 | -0.15% | 609,562 |
| Aug 5, 2026 | 26.98 | 27.13 | 26.66 | 26.82 | 26.82 | 0.04% | 557,775 |
| Aug 4, 2026 | 26.46 | 26.87 | 26.16 | 26.81 | 26.81 | 1.36% | 760,978 |
| Aug 3, 2026 | 26.20 | 26.49 | 26.11 | 26.45 | 26.45 | 2.44% | 205,084 |
| Jul 31, 2026 | 25.71 | 26.06 | 25.56 | 25.82 | 25.82 | -0.04% | 491,427 |
| Jul 30, 2026 | 26.34 | 26.38 | 25.60 | 25.83 | 25.83 | -1.52% | 503,903 |
| Jul 29, 2026 | 26.24 | 26.65 | 25.93 | 26.23 | 26.23 | -0.49% | 596,409 |
| Jul 28, 2026 | 25.93 | 26.44 | 25.75 | 26.36 | 26.36 | 2.17% | 343,712 |
| Jul 27, 2026 | 25.41 | 25.88 | 25.38 | 25.80 | 25.80 | 2.46% | 966,821 |
| Jul 24, 2026 | 24.87 | 25.39 | 24.70 | 25.18 | 25.18 | 1.41% | 418,144 |
| Jul 23, 2026 | 24.41 | 24.92 | 24.11 | 24.83 | 24.83 | 2.27% | 674,657 |
| Jul 22, 2026 | 24.61 | 24.81 | 24.18 | 24.28 | 24.28 | -0.61% | 631,765 |
| Jul 21, 2026 | 24.50 | 24.69 | 24.30 | 24.43 | 24.43 | -0.57% | 377,325 |
| Jul 20, 2026 | 24.74 | 24.88 | 24.34 | 24.57 | 24.57 | -0.49% | 619,117 |
| Jul 17, 2026 | 24.59 | 24.98 | 24.36 | 24.69 | 24.69 | 0.12% | 638,035 |
| Jul 16, 2026 | 24.84 | 25.01 | 24.33 | 24.66 | 24.66 | 0.57% | 481,332 |
| Jul 15, 2026 | 24.43 | 24.60 | 23.86 | 24.52 | 24.52 | -1.61% | 750,530 |
| Jul 14, 2026 | 25.00 | 25.13 | 24.90 | 24.92 | 24.92 | 0.04% | 567,070 |
| Jul 13, 2026 | 25.45 | 25.71 | 24.82 | 24.91 | 24.91 | -2.77% | 1,008,394 |
| Jul 10, 2026 | 25.73 | 25.89 | 25.37 | 25.62 | 25.62 | -0.81% | 527,816 |
| Jul 9, 2026 | 25.78 | 26.03 | 25.47 | 25.83 | 25.83 | 0.35% | 597,146 |
| Jul 8, 2026 | 25.70 | 25.78 | 25.44 | 25.74 | 25.74 | -1.04% | 530,170 |
| Jul 7, 2026 | 26.82 | 26.86 | 25.87 | 26.01 | 26.01 | -2.47% | 546,422 |
| Jul 6, 2026 | 25.65 | 26.82 | 25.65 | 26.67 | 26.67 | 4.55% | 595,463 |
| Jul 2, 2026 | 25.52 | 25.75 | 25.26 | 25.51 | 25.51 | 1.11% | 896,451 |
| Jul 1, 2026 | 25.21 | 25.38 | 24.94 | 25.23 | 25.23 | 0.68% | 371,058 |
| Jun 30, 2026 | 25.20 | 25.40 | 24.93 | 25.06 | 25.06 | -0.56% | 491,735 |
| Jun 29, 2026 | 25.37 | 25.56 | 24.92 | 25.20 | 25.20 | -1.18% | 970,724 |
| Jun 26, 2026 | 24.77 | 25.53 | 24.71 | 25.50 | 25.50 | 3.49% | 789,442 |
| Jun 25, 2026 | 24.95 | 25.26 | 24.61 | 24.64 | 24.64 | -1.24% | 753,001 |
| Jun 24, 2026 | 24.76 | 25.37 | 24.73 | 24.95 | 24.95 | 0.40% | 529,288 |
| Jun 23, 2026 | 24.78 | 25.17 | 24.59 | 24.85 | 24.85 | -0.32% | 504,394 |