Skip to main content
logo
CAE Inc. (CAE)
NYSE: CAE · Real-Time Price · USD
25.90
+0.41 (1.61%)
May 18, 2026, 4:00 PM EDT - Market closed

CAE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202625.7126.0425.6425.9025.901.61%341,749
May 15, 202625.4825.6025.1025.4925.49-1.51%729,564
May 14, 202626.3326.5025.8325.8825.88-1.26%654,993
May 13, 202625.7726.3225.7426.2126.210.77%881,144
May 12, 202626.0426.2925.5126.0126.01-0.31%648,559
May 11, 202626.7426.8626.0626.0926.09-3.16%1,077,263
May 8, 202627.1227.1926.7626.9426.94-0.26%542,690
May 7, 202627.0427.3126.9227.0127.01-0.07%672,509
May 6, 202626.7927.1626.7427.0327.031.96%1,026,117
May 5, 202625.9926.6025.9926.5126.512.63%683,999
May 4, 202625.7326.0725.6925.8325.83-0.04%738,477
May 1, 202626.2826.3325.7525.8425.84-1.03%657,627
Apr 30, 202625.5826.1525.5026.1126.112.71%686,510
Apr 29, 202625.4425.5125.2825.4225.42-0.55%851,649
Apr 28, 202625.6025.6025.2825.5625.56-0.27%806,888
Apr 27, 202625.2625.9525.1925.6325.631.22%2,128,956
Apr 24, 202625.3025.4624.9325.3225.32-0.31%961,708
Apr 23, 202625.4625.5025.0325.4025.40-0.24%1,065,322
Apr 22, 202625.8625.9325.3625.4625.46-0.35%1,286,554
Apr 21, 202626.3326.4525.3425.5525.55-2.93%1,511,511
Apr 20, 202626.8126.8626.1826.3226.32-2.08%977,071
Apr 17, 202627.4227.9826.8626.8826.88-0.67%936,840
Apr 16, 202628.0728.1326.9827.0627.06-3.15%568,690
Apr 15, 202627.9628.0827.7627.9427.94-0.11%541,806
Apr 14, 202627.8628.2127.8227.9727.971.49%583,532
Apr 13, 202627.2027.7227.2027.5627.560.33%652,100
Apr 10, 202627.5628.0027.3827.4727.47-0.18%866,297
Apr 9, 202626.9327.6826.9327.5227.521.47%1,281,243
Apr 8, 202627.5928.0527.0727.1227.122.15%957,803
Apr 7, 202626.5326.7126.3426.5526.55-0.90%744,480
Apr 6, 202626.4226.8526.3026.7926.791.36%422,803
Apr 2, 202626.0426.7526.0426.4326.43-0.53%715,847
Apr 1, 202626.3926.7826.3026.5726.572.00%900,099
Mar 31, 202625.9426.3225.5326.0526.052.16%1,527,316
Mar 30, 202625.8526.0025.4325.5025.50-1.39%952,543
Mar 27, 202626.0226.0725.7225.8625.86-1.56%795,241
Mar 26, 202626.4226.9626.2326.2726.27-1.90%713,581
Mar 25, 202626.5927.0826.3826.7826.781.90%702,756
Mar 24, 202626.7626.7726.1326.2826.28-3.67%814,441
Mar 23, 202626.4227.4526.1727.2827.285.08%1,306,215
Mar 20, 202626.5326.5725.7225.9625.96-2.33%724,435
Mar 19, 202627.0427.1826.0326.5826.58-3.38%982,262
Mar 18, 202627.9028.1327.4627.5127.51-2.20%422,553
Mar 17, 202628.2228.3227.9028.1328.130.68%381,425
Mar 16, 202627.6428.1927.6227.9427.942.08%597,807
Mar 13, 202627.5327.9427.3627.3727.371.11%661,188
Mar 12, 202628.0028.3927.0227.0727.07-4.88%876,519
Mar 11, 202628.4928.6028.2228.4628.46-0.14%398,805
Mar 10, 202629.1829.1828.4128.5028.50-1.93%786,278
Mar 9, 202629.1929.2428.3729.0629.06-1.99%724,185