CAE Inc. (CAE)
NASDAQ: CAE · Real-Time Price · USD
23.74
+0.59 (2.55%)
Oct 9, 2026, 4:00 PM EDT - Market closed
CAE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 23.38 | 23.81 | 23.38 | 23.74 | 23.74 | 2.55% | 414,375 |
| Oct 8, 2026 | 23.12 | 23.27 | 22.97 | 23.15 | 23.15 | - | 541,448 |
| 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% | 675,188 |
| Oct 5, 2026 | 24.08 | 24.08 | 23.69 | 23.71 | 23.71 | -1.23% | 469,795 |
| Oct 2, 2026 | 24.28 | 24.28 | 23.78 | 24.01 | 24.01 | -0.15% | 384,649 |
| Oct 1, 2026 | 23.89 | 24.32 | 23.85 | 24.04 | 24.04 | 0.12% | 1,103,672 |
| Sep 30, 2026 | 24.15 | 24.26 | 23.95 | 24.01 | 24.01 | -0.99% | 793,463 |
| Sep 29, 2026 | 24.20 | 24.41 | 23.71 | 24.25 | 24.25 | -0.12% | 1,426,698 |
| Sep 28, 2026 | 24.63 | 25.04 | 24.24 | 24.28 | 24.28 | -2.33% | 707,431 |
| Sep 25, 2026 | 24.56 | 24.93 | 24.52 | 24.86 | 24.86 | 0.97% | 530,354 |
| Sep 24, 2026 | 24.33 | 24.75 | 24.26 | 24.62 | 24.62 | 0.86% | 913,255 |
| Sep 23, 2026 | 24.36 | 24.76 | 24.18 | 24.41 | 24.41 | -0.65% | 658,793 |
| Sep 22, 2026 | 24.63 | 24.71 | 24.19 | 24.57 | 24.57 | 0.12% | 570,017 |
| Sep 21, 2026 | 23.71 | 24.55 | 23.66 | 24.54 | 24.54 | 4.12% | 943,486 |
| Sep 18, 2026 | 24.21 | 24.21 | 23.53 | 23.57 | 23.57 | -2.72% | 897,963 |
| Sep 17, 2026 | 24.25 | 24.52 | 24.12 | 24.23 | 24.23 | 0.75% | 712,779 |
| Sep 16, 2026 | 23.67 | 24.35 | 23.67 | 24.05 | 24.05 | 1.43% | 1,518,163 |
| Sep 15, 2026 | 24.28 | 24.35 | 23.67 | 23.71 | 23.71 | -2.51% | 889,854 |
| Sep 14, 2026 | 23.80 | 24.52 | 23.75 | 24.32 | 24.32 | 1.42% | 1,016,582 |
| Sep 11, 2026 | 23.92 | 24.15 | 23.81 | 23.98 | 23.98 | 1.27% | 779,919 |
| 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 |
| Aug 20, 2026 | 25.91 | 25.91 | 24.88 | 24.99 | 24.99 | -3.81% | 608,465 |
| 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 |