CAE Inc. (CAE)
NASDAQ: CAE · Real-Time Price · USD
25.80
-0.47 (-1.79%)
At close: Oct 30, 2026, 4:00 PM EDT
25.81
+0.01 (0.04%)
After-hours: Oct 30, 2026, 7:30 PM EDT
CAE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 26.25 | 26.30 | 25.66 | 25.80 | 25.80 | -1.79% | 476,129 |
| Oct 29, 2026 | 25.80 | 26.34 | 25.71 | 26.27 | 26.27 | 1.98% | 397,417 |
| Oct 28, 2026 | 25.83 | 25.83 | 25.49 | 25.76 | 25.76 | 0.08% | 397,952 |
| Oct 27, 2026 | 26.15 | 26.27 | 25.34 | 25.74 | 25.74 | -1.34% | 472,834 |
| Oct 26, 2026 | 25.22 | 26.21 | 25.19 | 26.09 | 26.09 | 4.36% | 673,026 |
| Oct 23, 2026 | 24.72 | 25.05 | 24.08 | 25.00 | 25.00 | -0.08% | 379,487 |
| Oct 22, 2026 | 24.40 | 25.06 | 24.23 | 25.02 | 25.02 | 2.08% | 512,223 |
| Oct 21, 2026 | 24.42 | 24.73 | 24.26 | 24.51 | 24.51 | 0.70% | 533,274 |
| Oct 20, 2026 | 24.43 | 24.72 | 24.27 | 24.34 | 24.34 | -0.65% | 675,098 |
| Oct 19, 2026 | 24.03 | 24.55 | 23.90 | 24.50 | 24.50 | 1.45% | 650,167 |
| Oct 16, 2026 | 24.04 | 24.41 | 23.80 | 24.15 | 24.15 | 1.00% | 408,817 |
| Oct 15, 2026 | 23.28 | 23.99 | 23.13 | 23.91 | 23.91 | 2.88% | 600,625 |
| Oct 14, 2026 | 23.22 | 23.62 | 23.01 | 23.24 | 23.24 | -0.94% | 613,389 |
| Oct 13, 2026 | 23.64 | 23.94 | 23.44 | 23.46 | 23.46 | -1.10% | 794,309 |
| Oct 12, 2026 | 23.74 | 24.09 | 23.55 | 23.72 | 23.72 | -0.08% | 239,301 |
| Oct 9, 2026 | 23.38 | 23.81 | 23.38 | 23.74 | 23.74 | 2.55% | 414,376 |
| Oct 8, 2026 | 23.12 | 23.27 | 22.97 | 23.15 | 23.15 | - | 541,453 |
| Oct 7, 2026 | 23.60 | 23.61 | 23.01 | 23.15 | 23.15 | -2.44% | 621,718 |
| Oct 6, 2026 | 23.85 | 23.93 | 23.43 | 23.73 | 23.73 | 0.08% | 675,190 |
| Oct 5, 2026 | 24.08 | 24.08 | 23.69 | 23.71 | 23.71 | -1.23% | 470,319 |
| Oct 2, 2026 | 24.28 | 24.28 | 23.78 | 24.01 | 24.01 | -0.15% | 384,692 |
| Oct 1, 2026 | 23.89 | 24.32 | 23.85 | 24.04 | 24.04 | 0.12% | 1,103,674 |
| Sep 30, 2026 | 24.15 | 24.26 | 23.95 | 24.01 | 24.01 | -0.99% | 793,697 |
| Sep 29, 2026 | 24.20 | 24.41 | 23.71 | 24.25 | 24.25 | -0.12% | 1,456,113 |
| Sep 28, 2026 | 24.63 | 25.04 | 24.24 | 24.28 | 24.28 | -2.33% | 739,307 |
| Sep 25, 2026 | 24.56 | 24.93 | 24.52 | 24.86 | 24.86 | 0.97% | 619,752 |
| Sep 24, 2026 | 24.33 | 24.75 | 24.26 | 24.62 | 24.62 | 0.86% | 1,060,020 |
| Sep 23, 2026 | 24.36 | 24.76 | 24.18 | 24.41 | 24.41 | -0.65% | 717,559 |
| Sep 22, 2026 | 24.63 | 24.71 | 24.19 | 24.57 | 24.57 | 0.12% | 696,308 |
| Sep 21, 2026 | 23.71 | 24.55 | 23.66 | 24.54 | 24.54 | 4.12% | 946,974 |
| Sep 18, 2026 | 24.21 | 24.21 | 23.53 | 23.57 | 23.57 | -2.72% | 1,184,798 |
| Sep 17, 2026 | 24.25 | 24.52 | 24.12 | 24.23 | 24.23 | 0.75% | 1,068,118 |
| Sep 16, 2026 | 23.67 | 24.35 | 23.67 | 24.05 | 24.05 | 1.43% | 1,566,431 |
| Sep 15, 2026 | 24.28 | 24.35 | 23.67 | 23.71 | 23.71 | -2.51% | 937,744 |
| Sep 14, 2026 | 23.80 | 24.52 | 23.75 | 24.32 | 24.32 | 1.42% | 1,119,299 |
| Sep 11, 2026 | 23.92 | 24.15 | 23.81 | 23.98 | 23.98 | 1.27% | 779,925 |
| Sep 10, 2026 | 23.95 | 24.32 | 23.66 | 23.68 | 23.68 | -1.58% | 861,400 |
| Sep 9, 2026 | 24.19 | 24.33 | 23.87 | 24.06 | 24.06 | -0.91% | 982,323 |
| Sep 8, 2026 | 24.42 | 24.42 | 23.91 | 24.28 | 24.28 | -0.53% | 941,942 |
| Sep 4, 2026 | 24.31 | 24.49 | 24.05 | 24.41 | 24.41 | -0.33% | 1,049,029 |
| Sep 3, 2026 | 23.60 | 24.60 | 23.60 | 24.49 | 24.49 | 3.25% | 1,014,305 |
| Sep 2, 2026 | 23.56 | 23.93 | 23.56 | 23.72 | 23.72 | 0.68% | 1,033,241 |
| Sep 1, 2026 | 23.94 | 24.11 | 23.26 | 23.56 | 23.56 | -2.48% | 1,628,883 |
| Aug 31, 2026 | 24.08 | 24.20 | 23.85 | 24.16 | 24.16 | -0.49% | 1,042,073 |
| Aug 28, 2026 | 25.01 | 25.07 | 24.26 | 24.28 | 24.28 | -2.49% | 725,112 |
| Aug 27, 2026 | 25.18 | 25.26 | 24.74 | 24.90 | 24.90 | -1.46% | 738,557 |
| Aug 26, 2026 | 24.88 | 25.35 | 24.88 | 25.27 | 25.27 | 1.00% | 677,885 |
| Aug 25, 2026 | 24.87 | 25.35 | 24.81 | 25.02 | 25.02 | 1.13% | 846,321 |
| Aug 24, 2026 | 24.75 | 24.87 | 24.31 | 24.74 | 24.74 | -0.68% | 696,415 |
| Aug 21, 2026 | 25.07 | 25.31 | 24.75 | 24.91 | 24.91 | -0.32% | 521,079 |