CAE Inc. (CAE)
NASDAQ: CAE · Real-Time Price · USD
27.46
+0.29 (1.07%)
Aug 12, 2026, 9:00 AM EDT - Market open
CAE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 26.90 | 27.45 | 26.85 | 27.17 | 27.17 | 1.15% | 525,613 |
| Aug 10, 2026 | 27.30 | 27.43 | 26.74 | 26.86 | 26.86 | -1.21% | 525,670 |
| Aug 7, 2026 | 26.80 | 27.30 | 26.65 | 27.19 | 27.19 | 1.53% | 683,500 |
| Aug 6, 2026 | 27.06 | 27.09 | 26.53 | 26.78 | 26.78 | -0.15% | 547,698 |
| Aug 5, 2026 | 26.98 | 27.13 | 26.66 | 26.82 | 26.82 | 0.04% | 543,399 |
| Aug 4, 2026 | 26.46 | 26.87 | 26.16 | 26.81 | 26.81 | 1.36% | 485,215 |
| Aug 3, 2026 | 26.20 | 26.49 | 26.11 | 26.45 | 26.45 | 2.44% | 205,059 |
| Jul 31, 2026 | 25.71 | 26.06 | 25.56 | 25.82 | 25.82 | -0.04% | 432,715 |
| Jul 30, 2026 | 26.34 | 26.38 | 25.60 | 25.83 | 25.83 | -1.52% | 503,902 |
| 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 |
| Jun 22, 2026 | 24.87 | 25.19 | 24.73 | 24.93 | 24.93 | -0.56% | 618,305 |
| Jun 18, 2026 | 25.90 | 25.97 | 24.88 | 25.07 | 25.07 | -2.57% | 668,862 |
| Jun 17, 2026 | 25.44 | 26.29 | 25.25 | 25.73 | 25.73 | 0.98% | 1,218,327 |
| Jun 16, 2026 | 25.22 | 25.65 | 25.12 | 25.48 | 25.48 | 0.91% | 511,468 |
| Jun 15, 2026 | 25.68 | 25.99 | 25.22 | 25.25 | 25.25 | -0.20% | 706,217 |
| Jun 12, 2026 | 25.49 | 25.61 | 25.08 | 25.30 | 25.30 | -0.75% | 790,470 |
| Jun 11, 2026 | 25.39 | 25.64 | 25.07 | 25.49 | 25.49 | 0.43% | 1,033,015 |
| Jun 10, 2026 | 25.52 | 25.87 | 25.37 | 25.38 | 25.38 | -0.78% | 669,760 |
| Jun 9, 2026 | 25.20 | 25.63 | 24.78 | 25.58 | 25.58 | 1.91% | 757,768 |
| Jun 8, 2026 | 25.50 | 25.57 | 25.01 | 25.10 | 25.10 | -1.57% | 595,118 |
| Jun 5, 2026 | 25.43 | 26.08 | 25.32 | 25.50 | 25.50 | 0.24% | 640,953 |
| Jun 4, 2026 | 25.11 | 25.94 | 25.11 | 25.44 | 25.44 | 2.13% | 599,166 |
| Jun 3, 2026 | 25.13 | 25.19 | 24.83 | 24.91 | 24.91 | -1.77% | 594,470 |
| Jun 2, 2026 | 25.64 | 25.91 | 25.24 | 25.36 | 25.36 | -1.71% | 729,979 |
| Jun 1, 2026 | 25.37 | 25.83 | 25.19 | 25.80 | 25.80 | -0.04% | 589,573 |