Skip to main content
CAE Inc. (CAE)
NYSE: CAE · Real-Time Price · USD
25.50
+0.86 (3.49%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CAE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.7725.5324.7125.5025.503.49%606,791
Jun 25, 202624.9525.2624.6124.6424.64-1.24%703,960
Jun 24, 202624.7625.3724.7324.9524.950.40%522,333
Jun 23, 202624.7825.1724.5924.8524.85-0.32%482,126
Jun 22, 202624.8725.1924.7324.9324.93-0.56%517,396
Jun 18, 202625.9025.9724.8825.0725.07-2.57%562,754
Jun 17, 202625.4426.2925.2525.7325.730.98%1,180,894
Jun 16, 202625.2225.6525.1225.4825.480.91%456,217
Jun 15, 202625.6825.9925.2225.2525.25-0.20%674,591
Jun 12, 202625.4925.6125.0825.3025.30-0.75%595,631
Jun 11, 202625.3925.6425.0725.4925.490.43%1,007,435
Jun 10, 202625.5225.8725.3725.3825.38-0.78%588,598
Jun 9, 202625.2025.6324.7825.5825.581.91%671,669
Jun 8, 202625.5025.5725.0125.1025.10-1.57%475,387
Jun 5, 202625.4326.0825.3225.5025.500.24%531,669
Jun 4, 202625.1125.9425.1125.4425.442.13%508,459
Jun 3, 202625.1325.1924.8324.9124.91-1.77%511,857
Jun 2, 202625.6425.9125.2425.3625.36-1.71%668,194
Jun 1, 202625.3725.8325.1925.8025.80-0.04%540,565
May 29, 202625.5025.8925.3025.8125.810.58%835,889
May 28, 202624.4325.8824.3025.6625.664.01%1,304,906
May 27, 202623.9024.9623.4724.6724.673.70%1,335,146
May 26, 202623.3824.4023.3823.7923.792.72%1,729,525
May 22, 202625.2025.2022.7623.1623.16-14.03%4,657,834
May 21, 202626.4827.0826.3426.9426.940.79%482,163
May 20, 202626.3927.1626.2426.7326.731.60%789,253
May 19, 202625.7426.7325.7326.3126.311.58%847,832
May 18, 202625.7126.0425.6425.9025.901.61%341,749
May 15, 202625.4825.6025.1025.4925.49-1.51%729,564
May 14, 202626.3326.5025.8325.8825.88-1.26%654,993
May 13, 202625.7726.3225.7426.2126.210.77%881,144
May 12, 202626.0426.2925.5126.0126.01-0.31%648,559
May 11, 202626.7426.8626.0626.0926.09-3.16%1,077,263
May 8, 202627.1227.1926.7626.9426.94-0.26%542,690
May 7, 202627.0427.3126.9227.0127.01-0.07%672,509
May 6, 202626.7927.1626.7427.0327.031.96%1,026,117
May 5, 202625.9926.6025.9926.5126.512.63%683,999
May 4, 202625.7326.0725.6925.8325.83-0.04%738,477
May 1, 202626.2826.3325.7525.8425.84-1.03%657,627
Apr 30, 202625.5826.1525.5026.1126.112.71%686,510
Apr 29, 202625.4425.5125.2825.4225.42-0.55%851,649
Apr 28, 202625.6025.6025.2825.5625.56-0.27%806,888
Apr 27, 202625.2625.9525.1925.6325.631.22%2,128,956
Apr 24, 202625.3025.4624.9325.3225.32-0.31%961,708
Apr 23, 202625.4625.5025.0325.4025.40-0.24%1,065,322
Apr 22, 202625.8625.9325.3625.4625.46-0.35%1,286,554
Apr 21, 202626.3326.4525.3425.5525.55-2.93%1,511,511
Apr 20, 202626.8126.8626.1826.3226.32-2.08%977,071
Apr 17, 202627.4227.9826.8626.8826.88-0.67%936,840
Apr 16, 202628.0728.1326.9827.0627.06-3.15%568,690
Apr 15, 202627.9628.0827.7627.9427.94-0.11%541,806
Apr 14, 202627.8628.2127.8227.9727.971.49%583,532
Apr 13, 202627.2027.7227.2027.5627.560.33%652,100
Apr 10, 202627.5628.0027.3827.4727.47-0.18%866,297
Apr 9, 202626.9327.6826.9327.5227.521.47%1,281,243
Apr 8, 202627.5928.0527.0727.1227.122.15%957,803
Apr 7, 202626.5326.7126.3426.5526.55-0.90%744,480
Apr 6, 202626.4226.8526.3026.7926.791.36%422,803
Apr 2, 202626.0426.7526.0426.4326.43-0.53%715,847
Apr 1, 202626.3926.7826.3026.5726.572.00%900,099
Mar 31, 202625.9426.3225.5326.0526.052.16%1,527,316
Mar 30, 202625.8526.0025.4325.5025.50-1.39%952,543
Mar 27, 202626.0226.0725.7225.8625.86-1.56%795,241
Mar 26, 202626.4226.9626.2326.2726.27-1.90%713,581
Mar 25, 202626.5927.0826.3826.7826.781.90%702,756
Mar 24, 202626.7626.7726.1326.2826.28-3.67%814,441
Mar 23, 202626.4227.4526.1727.2827.285.08%1,306,215
Mar 20, 202626.5326.5725.7225.9625.96-2.33%724,435
Mar 19, 202627.0427.1826.0326.5826.58-3.38%982,262
Mar 18, 202627.9028.1327.4627.5127.51-2.20%422,553
Mar 17, 202628.2228.3227.9028.1328.130.68%381,425
Mar 16, 202627.6428.1927.6227.9427.942.08%597,807
Mar 13, 202627.5327.9427.3627.3727.371.11%661,188
Mar 12, 202628.0028.3927.0227.0727.07-4.88%876,519
Mar 11, 202628.4928.6028.2228.4628.46-0.14%398,805
Mar 10, 202629.1829.1828.4128.5028.50-1.93%786,278
Mar 9, 202629.1929.2428.3729.0629.06-1.99%724,185
Mar 6, 202630.4230.4229.2429.6529.65-1.56%514,058
Mar 5, 202630.6331.0329.6830.1230.12-2.56%926,154
Mar 4, 202629.8731.0129.5830.9130.914.71%811,905
Mar 3, 202629.4329.6828.8529.5229.52-1.44%805,658
Mar 2, 202629.4129.9628.9329.9529.951.05%855,896
Feb 27, 202629.4029.6929.1329.6429.640.17%510,248
Feb 26, 202629.3429.7529.1729.5929.590.78%731,631
Feb 25, 202629.1929.5728.7929.3629.360.89%626,412
Feb 24, 202628.9029.2028.5129.1029.100.31%764,159
Feb 23, 202629.9329.9828.7229.0129.01-3.20%794,595
Feb 20, 202629.7130.4129.6229.9729.970.94%660,970
Feb 19, 202629.9030.1029.6429.6929.69-1.17%1,248,179
Feb 18, 202630.5530.8429.9330.0430.04-0.99%844,536
Feb 17, 202629.8830.8729.2830.3430.340.40%1,205,498
Feb 13, 202630.5032.7830.1530.2230.22-3.70%2,062,774
Feb 12, 202631.8032.1730.8731.3831.38-0.54%953,837
Feb 11, 202632.6832.8331.5331.5531.55-3.04%650,519
Feb 10, 202632.2833.0332.1932.5432.541.43%579,770
Feb 9, 202631.2532.1331.2532.0832.082.66%379,204
Feb 6, 202630.5931.3330.5631.2531.253.10%571,674
Feb 5, 202630.2630.8030.0330.3130.31-1.04%578,024
Feb 4, 202631.0231.0230.3030.6330.63-1.16%999,262
Feb 3, 202632.1132.1730.4430.9930.99-3.67%1,202,452