CAE Inc. (CAE)
NYSE: CAE · Real-Time Price · USD
24.28
-0.15 (-0.61%)
Jul 22, 2026, 4:00 PM EDT - Market closed
CAE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 24.61 | 24.81 | 24.18 | 24.28 | 24.28 | -0.61% | 539,319 |
| Jul 21, 2026 | 24.50 | 24.69 | 24.30 | 24.43 | 24.43 | -0.57% | 369,268 |
| Jul 20, 2026 | 24.74 | 24.88 | 24.34 | 24.57 | 24.57 | -0.49% | 451,291 |
| Jul 17, 2026 | 24.59 | 24.98 | 24.36 | 24.69 | 24.69 | 0.12% | 558,027 |
| Jul 16, 2026 | 24.84 | 25.01 | 24.33 | 24.66 | 24.66 | 0.57% | 458,939 |
| Jul 15, 2026 | 24.43 | 24.60 | 23.86 | 24.52 | 24.52 | -1.61% | 731,276 |
| Jul 14, 2026 | 25.00 | 25.13 | 24.90 | 24.92 | 24.92 | 0.04% | 512,248 |
| Jul 13, 2026 | 25.45 | 25.71 | 24.82 | 24.91 | 24.91 | -2.77% | 611,496 |
| Jul 10, 2026 | 25.73 | 25.89 | 25.37 | 25.62 | 25.62 | -0.81% | 515,184 |
| Jul 9, 2026 | 25.78 | 26.03 | 25.47 | 25.83 | 25.83 | 0.35% | 310,263 |
| Jul 8, 2026 | 25.70 | 25.78 | 25.44 | 25.74 | 25.74 | -1.04% | 372,665 |
| Jul 7, 2026 | 26.82 | 26.86 | 25.87 | 26.01 | 26.01 | -2.47% | 437,575 |
| Jul 6, 2026 | 25.65 | 26.82 | 25.65 | 26.67 | 26.67 | 4.55% | 494,063 |
| Jul 2, 2026 | 25.52 | 25.75 | 25.26 | 25.51 | 25.51 | 1.11% | 764,998 |
| 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% | 412,424 |
| Jun 29, 2026 | 25.37 | 25.56 | 24.92 | 25.20 | 25.20 | -1.18% | 950,727 |
| Jun 26, 2026 | 24.77 | 25.53 | 24.71 | 25.50 | 25.50 | 3.49% | 606,791 |
| Jun 25, 2026 | 24.95 | 25.26 | 24.61 | 24.64 | 24.64 | -1.24% | 703,960 |
| Jun 24, 2026 | 24.76 | 25.37 | 24.73 | 24.95 | 24.95 | 0.40% | 522,333 |
| Jun 23, 2026 | 24.78 | 25.17 | 24.59 | 24.85 | 24.85 | -0.32% | 482,126 |
| Jun 22, 2026 | 24.87 | 25.19 | 24.73 | 24.93 | 24.93 | -0.56% | 517,396 |
| Jun 18, 2026 | 25.90 | 25.97 | 24.88 | 25.07 | 25.07 | -2.57% | 562,754 |
| Jun 17, 2026 | 25.44 | 26.29 | 25.25 | 25.73 | 25.73 | 0.98% | 1,180,894 |
| Jun 16, 2026 | 25.22 | 25.65 | 25.12 | 25.48 | 25.48 | 0.91% | 456,217 |
| Jun 15, 2026 | 25.68 | 25.99 | 25.22 | 25.25 | 25.25 | -0.20% | 674,591 |
| Jun 12, 2026 | 25.49 | 25.61 | 25.08 | 25.30 | 25.30 | -0.75% | 595,631 |
| Jun 11, 2026 | 25.39 | 25.64 | 25.07 | 25.49 | 25.49 | 0.43% | 1,007,435 |
| Jun 10, 2026 | 25.52 | 25.87 | 25.37 | 25.38 | 25.38 | -0.78% | 588,598 |
| Jun 9, 2026 | 25.20 | 25.63 | 24.78 | 25.58 | 25.58 | 1.91% | 671,669 |
| Jun 8, 2026 | 25.50 | 25.57 | 25.01 | 25.10 | 25.10 | -1.57% | 475,387 |
| Jun 5, 2026 | 25.43 | 26.08 | 25.32 | 25.50 | 25.50 | 0.24% | 531,669 |
| Jun 4, 2026 | 25.11 | 25.94 | 25.11 | 25.44 | 25.44 | 2.13% | 508,459 |
| Jun 3, 2026 | 25.13 | 25.19 | 24.83 | 24.91 | 24.91 | -1.77% | 511,857 |
| Jun 2, 2026 | 25.64 | 25.91 | 25.24 | 25.36 | 25.36 | -1.71% | 668,194 |
| Jun 1, 2026 | 25.37 | 25.83 | 25.19 | 25.80 | 25.80 | -0.04% | 540,565 |
| May 29, 2026 | 25.50 | 25.89 | 25.30 | 25.81 | 25.81 | 0.58% | 835,889 |
| May 28, 2026 | 24.43 | 25.88 | 24.30 | 25.66 | 25.66 | 4.01% | 1,304,906 |
| May 27, 2026 | 23.90 | 24.96 | 23.47 | 24.67 | 24.67 | 3.70% | 1,335,146 |
| May 26, 2026 | 23.38 | 24.40 | 23.38 | 23.79 | 23.79 | 2.72% | 1,729,525 |
| May 22, 2026 | 25.20 | 25.20 | 22.76 | 23.16 | 23.16 | -14.03% | 4,657,834 |
| May 21, 2026 | 26.48 | 27.08 | 26.34 | 26.94 | 26.94 | 0.79% | 482,163 |
| May 20, 2026 | 26.39 | 27.16 | 26.24 | 26.73 | 26.73 | 1.60% | 789,253 |
| May 19, 2026 | 25.74 | 26.73 | 25.73 | 26.31 | 26.31 | 1.58% | 847,832 |
| May 18, 2026 | 25.71 | 26.04 | 25.64 | 25.90 | 25.90 | 1.61% | 341,749 |
| May 15, 2026 | 25.48 | 25.60 | 25.10 | 25.49 | 25.49 | -1.51% | 729,564 |
| May 14, 2026 | 26.33 | 26.50 | 25.83 | 25.88 | 25.88 | -1.26% | 654,993 |
| May 13, 2026 | 25.77 | 26.32 | 25.74 | 26.21 | 26.21 | 0.77% | 881,144 |
| May 12, 2026 | 26.04 | 26.29 | 25.51 | 26.01 | 26.01 | -0.31% | 648,559 |
| May 11, 2026 | 26.74 | 26.86 | 26.06 | 26.09 | 26.09 | -3.16% | 1,077,263 |