Skip to main content
CAE Inc. (CAE)
NYSE: CAE · Real-Time Price · USD
29.65
-0.47 (-1.56%)
At close: Mar 6, 2026, 4:00 PM EST
29.63
-0.02 (-0.07%)
After-hours: Mar 6, 2026, 7:00 PM EST

CAE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.4230.4229.2429.6529.65-1.56%495,607
Mar 5, 202630.6331.0329.6830.1230.12-2.56%833,230
Mar 4, 202629.8731.0129.5830.9130.914.71%692,903
Mar 3, 202629.4329.6828.8529.5229.52-1.44%792,553
Mar 2, 202629.4129.9628.9329.9529.951.05%803,774
Feb 27, 202629.4029.6929.1329.6429.640.17%507,334
Feb 26, 202629.3429.7529.1729.5929.590.78%561,958
Feb 25, 202629.1929.5728.7929.3629.360.89%620,847
Feb 24, 202628.9029.2028.5129.1029.100.31%632,917
Feb 23, 202629.9329.9828.7229.0129.01-3.20%787,055
Feb 20, 202629.7130.4129.6229.9729.970.94%604,589
Feb 19, 202629.9030.1029.6429.6929.69-1.17%1,083,936
Feb 18, 202630.5530.8429.9330.0430.04-0.99%639,194
Feb 17, 202629.8830.8729.2830.3430.340.40%1,109,162
Feb 13, 202630.5032.7830.1530.2230.22-3.70%2,045,836
Feb 12, 202631.8032.1730.8731.3831.38-0.54%806,387
Feb 11, 202632.6832.8331.5331.5531.55-3.04%538,938
Feb 10, 202632.2833.0332.1932.5432.541.43%525,495
Feb 9, 202631.2532.1331.2532.0832.082.66%347,192
Feb 6, 202630.5931.3330.5631.2531.253.10%545,632
Feb 5, 202630.2630.8030.0330.3130.31-1.04%473,605
Feb 4, 202631.0231.0230.3030.6330.63-1.16%824,883
Feb 3, 202632.1132.1730.4430.9930.99-3.67%1,146,129
Feb 2, 202631.9132.3731.7932.1732.170.41%487,511
Jan 30, 202632.5532.7031.7632.0432.04-2.58%584,048
Jan 29, 202633.6533.8632.8132.8932.89-1.64%528,311
Jan 28, 202633.8833.8833.1833.4433.44-1.42%573,113
Jan 27, 202632.7234.0032.6233.9233.923.79%722,102
Jan 26, 202633.1933.2232.5632.6832.68-1.51%484,322
Jan 23, 202633.2833.4533.0433.1833.18-0.51%547,467
Jan 22, 202633.5933.8833.3533.3533.35-0.03%385,013
Jan 21, 202632.9533.4132.6633.3633.362.24%758,712
Jan 20, 202633.7634.0732.6232.6332.63-4.17%676,468
Jan 16, 202633.3534.2433.1934.0534.052.71%431,250
Jan 15, 202632.9833.1832.9033.1533.150.79%400,619
Jan 14, 202632.7132.9832.3632.8932.890.15%564,956
Jan 13, 202633.2933.4832.7832.8432.84-0.99%341,742
Jan 12, 202632.9033.2332.8633.1733.170.42%448,615
Jan 9, 202632.7433.2132.5933.0333.031.01%486,545
Jan 8, 202632.0732.8631.9032.7032.702.83%547,512
Jan 7, 202632.2832.3931.6031.8031.80-1.49%451,989
Jan 6, 202631.9332.3431.8532.2832.281.19%480,001
Jan 5, 202631.0032.1130.8531.9031.903.17%580,991
Jan 2, 202630.5131.1430.4130.9230.921.64%355,106
Dec 31, 202530.6630.7430.3830.4230.42-0.94%244,511
Dec 30, 202531.3031.3030.6630.7130.71-1.48%697,733
Dec 29, 202531.1931.4931.1231.1731.17-0.76%483,812
Dec 26, 202531.4831.5131.2531.4131.41-0.16%240,152
Dec 24, 202531.4731.5231.3031.4631.460.19%263,247
Dec 23, 202531.2431.6831.2431.4031.400.51%666,610
Dec 22, 202530.3331.3430.2031.2431.243.62%574,438
Dec 19, 202529.5330.1929.5330.1530.152.31%562,214
Dec 18, 202528.8330.0128.7229.4729.472.90%736,006
Dec 17, 202529.0029.1328.5628.6428.64-1.38%765,293
Dec 16, 202529.0429.4128.9729.0429.04-0.75%395,481
Dec 15, 202529.8430.0829.2229.2629.26-1.94%698,650
Dec 12, 202528.4729.8828.4729.8429.845.44%1,455,424
Dec 11, 202528.2528.5128.0728.3028.300.28%577,780
Dec 10, 202527.9328.3127.5528.2228.221.36%488,785
Dec 9, 202527.6228.5827.5527.8427.840.83%770,166
Dec 8, 202527.4927.7027.2027.6127.610.91%449,241
Dec 5, 202527.4627.5427.0727.3627.360.07%431,851
Dec 4, 202527.1827.6527.1427.3427.340.59%586,627
Dec 3, 202526.7727.1926.7727.1827.181.76%409,020
Dec 2, 202526.6826.8126.5226.7126.710.60%422,168
Dec 1, 202527.0227.5026.5126.5526.55-1.15%606,834
Nov 28, 202526.6427.2526.4826.8626.861.55%898,106
Nov 26, 202526.0526.5825.8626.4526.452.16%550,206
Nov 25, 202526.0226.0225.6325.8925.89-0.35%650,625
Nov 24, 202526.1726.1725.7025.9825.98-0.42%687,157
Nov 21, 202525.8026.2125.5726.0926.091.24%582,544
Nov 20, 202526.2226.4925.7025.7725.77-0.66%428,663
Nov 19, 202525.6526.1525.5425.9425.940.82%407,249
Nov 18, 202525.7626.0625.5225.7325.73-0.54%499,872
Nov 17, 202526.3026.3625.7525.8725.87-2.04%649,731
Nov 14, 202525.9926.6725.9026.4126.410.34%786,325
Nov 13, 202527.3027.7926.3026.3226.32-4.05%784,758
Nov 12, 202528.1428.3526.1727.4327.430.04%1,629,908
Nov 11, 202527.0827.4427.0827.4227.420.73%463,882
Nov 10, 202527.3827.4527.0727.2227.220.07%298,845
Nov 7, 202527.0127.2126.4827.2027.200.48%401,362
Nov 6, 202527.5227.5526.9027.0727.07-1.60%606,894
Nov 5, 202527.0827.5627.0827.5127.511.03%351,238
Nov 4, 202527.3527.4727.1327.2327.23-1.41%236,579
Nov 3, 202528.0728.0727.2427.6227.62-1.57%452,060
Oct 31, 202527.4928.3127.2628.0628.061.85%481,046
Oct 30, 202527.8228.0127.4827.5527.55-1.64%568,914
Oct 29, 202528.5428.5427.8828.0128.01-2.27%450,360
Oct 28, 202528.7529.0828.2828.6628.660.10%482,716
Oct 27, 202528.7828.9528.6128.6328.63-0.24%429,486
Oct 24, 202528.7528.8628.6228.7028.700.28%347,757
Oct 23, 202528.2428.6528.2428.6228.621.53%504,877
Oct 22, 202528.1228.4227.9528.1928.19-0.21%320,485
Oct 21, 202528.0628.6028.0028.2528.250.68%379,131
Oct 20, 202527.5628.1727.5528.0628.062.41%591,997
Oct 17, 202527.2427.5327.1427.4027.40-0.36%383,519
Oct 16, 202527.5427.6727.1727.5027.500.40%667,193
Oct 15, 202527.8828.3727.3427.3927.39-0.98%516,731
Oct 14, 202527.2027.6927.1327.6627.660.04%438,677
Oct 13, 202527.5027.7327.4127.6527.651.65%236,318