CAE Inc. CAE
NASDAQ · United States · Commercial Services
$23.97-0.04 (-0.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.14 | +0.54% | $23.89 | $24.16 | $23.86 | 71.02K |
| 2026-09-30 | $24.01 | -0.99% | $24.15 | $24.26 | $23.95 | 793.70K |
| 2026-09-29 | $24.25 | -0.12% | $24.20 | $24.41 | $23.71 | 1.46M |
| 2026-09-28 | $24.28 | -2.33% | $24.63 | $25.04 | $24.24 | 739.30K |
| 2026-09-25 | $24.86 | +0.97% | $24.56 | $24.93 | $24.52 | 619.70K |
| 2026-09-24 | $24.62 | +0.86% | $24.33 | $24.75 | $24.26 | 1.06M |
| 2026-09-23 | $24.41 | -0.65% | $24.36 | $24.76 | $24.18 | 717.60K |
| 2026-09-22 | $24.57 | +0.12% | $24.63 | $24.71 | $24.19 | 696.30K |
| 2026-09-21 | $24.54 | +4.12% | $23.71 | $24.55 | $23.66 | 946.90K |
| 2026-09-18 | $23.57 | -2.72% | $24.21 | $24.21 | $23.53 | 1.18M |
| 2026-09-17 | $24.23 | +0.75% | $24.25 | $24.52 | $24.12 | 1.07M |
| 2026-09-16 | $24.05 | +1.43% | $23.67 | $24.35 | $23.67 | 1.57M |
| 2026-09-15 | $23.71 | -2.51% | $24.28 | $24.35 | $23.67 | 937.70K |
| 2026-09-14 | $24.32 | +1.42% | $23.80 | $24.52 | $23.75 | 1.12M |
| 2026-09-11 | $23.98 | +1.27% | $23.92 | $24.15 | $23.81 | 779.90K |
| 2026-09-10 | $23.68 | -1.58% | $23.95 | $24.32 | $23.66 | 861.40K |
| 2026-09-09 | $24.06 | -0.91% | $24.19 | $24.33 | $23.87 | 982.20K |
| 2026-09-08 | $24.28 | -0.53% | $24.42 | $24.42 | $23.91 | 941.90K |
| 2026-09-04 | $24.41 | -0.33% | $24.31 | $24.49 | $24.05 | 1.05M |
| 2026-09-03 | $24.49 | +3.25% | $23.60 | $24.60 | $23.60 | 1.01M |
| 2026-09-02 | $23.72 | +0.68% | $23.56 | $23.93 | $23.56 | 1.03M |
| 2026-09-01 | $23.56 | -2.48% | $23.94 | $24.11 | $23.26 | 1.63M |
| 2026-08-31 | $24.16 | -0.49% | $24.08 | $24.20 | $23.85 | 1.04M |
| 2026-08-28 | $24.28 | -2.49% | $25.01 | $25.07 | $24.26 | 725.10K |
| 2026-08-27 | $24.90 | -1.46% | $25.18 | $25.26 | $24.74 | 738.60K |
| 2026-08-26 | $25.27 | +1.00% | $24.88 | $25.35 | $24.88 | 677.90K |
| 2026-08-25 | $25.02 | +1.13% | $24.87 | $25.35 | $24.81 | 846.30K |
| 2026-08-24 | $24.74 | -0.68% | $24.75 | $24.87 | $24.31 | 696.40K |
| 2026-08-21 | $24.91 | -0.32% | $25.07 | $25.31 | $24.75 | 521.10K |
| 2026-08-20 | $24.99 | -3.81% | $25.91 | $25.91 | $24.88 | 608.30K |
| 2026-08-19 | $25.98 | -0.15% | $26.23 | $26.25 | $25.69 | 516.90K |
| 2026-08-18 | $26.02 | -4.13% | $26.90 | $27.00 | $25.92 | 643.50K |
| 2026-08-17 | $27.14 | +3.67% | $27.18 | $27.50 | $26.80 | 908.90K |
| 2026-08-14 | $26.18 | -0.57% | $26.25 | $27.26 | $26.11 | 673.60K |
| 2026-08-13 | $26.33 | -4.88% | $28.08 | $28.89 | $26.12 | 1.28M |
| 2026-08-12 | $27.68 | +1.88% | $27.17 | $27.72 | $27.07 | 958.00K |
| 2026-08-11 | $27.17 | +1.15% | $26.90 | $27.45 | $26.85 | 553.10K |
| 2026-08-10 | $26.86 | -1.21% | $27.30 | $27.43 | $26.74 | 550.60K |
| 2026-08-07 | $27.19 | +1.53% | $26.80 | $27.30 | $26.65 | 693.70K |
| 2026-08-06 | $26.78 | -0.15% | $27.06 | $27.09 | $26.53 | 609.60K |
| 2026-08-05 | $26.82 | +0.04% | $26.98 | $27.13 | $26.66 | 557.80K |
| 2026-08-04 | $26.81 | +1.36% | $26.46 | $26.87 | $26.16 | 761.00K |
| 2026-08-03 | $26.45 | +2.44% | $26.20 | $26.49 | $26.11 | 205.10K |
| 2026-07-31 | $25.82 | -0.04% | $25.71 | $26.06 | $25.56 | 491.40K |
| 2026-07-30 | $25.83 | -1.52% | $26.34 | $26.38 | $25.60 | 503.90K |
| 2026-07-29 | $26.23 | -0.49% | $26.24 | $26.65 | $25.93 | 596.40K |
| 2026-07-28 | $26.36 | +2.17% | $25.93 | $26.44 | $25.75 | 343.70K |
| 2026-07-27 | $25.80 | +2.46% | $25.41 | $25.88 | $25.38 | 966.80K |
| 2026-07-24 | $25.18 | +1.41% | $24.87 | $25.39 | $24.70 | 418.10K |
| 2026-07-23 | $24.83 | +2.27% | $24.41 | $24.92 | $24.11 | 674.70K |
| 2026-07-22 | $24.28 | -0.61% | $24.61 | $24.81 | $24.18 | 631.80K |
| 2026-07-21 | $24.43 | -0.57% | $24.50 | $24.69 | $24.30 | 377.30K |
| 2026-07-20 | $24.57 | -0.49% | $24.74 | $24.88 | $24.34 | 619.10K |
| 2026-07-17 | $24.69 | +0.12% | $24.59 | $24.98 | $24.36 | 638.00K |
| 2026-07-16 | $24.66 | +0.57% | $24.84 | $25.01 | $24.33 | 481.30K |
| 2026-07-15 | $24.52 | -1.61% | $24.43 | $24.60 | $23.86 | 750.50K |
| 2026-07-14 | $24.92 | +0.04% | $25.00 | $25.13 | $24.90 | 567.10K |
| 2026-07-13 | $24.91 | -2.77% | $25.45 | $25.71 | $24.82 | 1.01M |
| 2026-07-10 | $25.62 | -0.81% | $25.73 | $25.89 | $25.37 | 527.80K |
| 2026-07-09 | $25.83 | +0.35% | $25.78 | $26.03 | $25.47 | 597.10K |
| 2026-07-08 | $25.74 | -1.04% | $25.70 | $25.78 | $25.44 | 530.20K |
| 2026-07-07 | $26.01 | -2.47% | $26.82 | $26.86 | $25.87 | 546.40K |
| 2026-07-06 | $26.67 | +4.55% | $25.65 | $26.82 | $25.65 | 595.30K |
| 2026-07-02 | $25.51 | +1.11% | $25.52 | $25.75 | $25.26 | 896.50K |
| 2026-07-01 | $25.23 | +0.68% | $25.21 | $25.38 | $24.94 | 371.10K |
| 2026-06-30 | $25.06 | -0.56% | $25.20 | $25.40 | $24.93 | 491.70K |
| 2026-06-29 | $25.20 | -1.18% | $25.37 | $25.56 | $24.92 | 970.70K |
| 2026-06-26 | $25.50 | +3.49% | $24.77 | $25.53 | $24.71 | 789.40K |
| 2026-06-25 | $24.64 | -1.24% | $24.95 | $25.26 | $24.61 | 753.00K |
| 2026-06-24 | $24.95 | +0.40% | $24.76 | $25.37 | $24.73 | 529.30K |
| 2026-06-23 | $24.85 | -0.32% | $24.78 | $25.17 | $24.59 | 504.40K |
| 2026-06-22 | $24.93 | -0.56% | $24.87 | $25.19 | $24.73 | 618.30K |
| 2026-06-18 | $25.07 | -2.57% | $25.90 | $25.97 | $24.88 | 668.90K |
| 2026-06-17 | $25.73 | +0.98% | $25.44 | $26.29 | $25.25 | 1.22M |
| 2026-06-16 | $25.48 | +0.91% | $25.22 | $25.65 | $25.12 | 511.50K |
| 2026-06-15 | $25.25 | -0.20% | $25.68 | $25.99 | $25.22 | 706.20K |
| 2026-06-12 | $25.30 | -0.75% | $25.49 | $25.61 | $25.08 | 790.50K |
| 2026-06-11 | $25.49 | +0.43% | $25.39 | $25.64 | $25.07 | 1.03M |
| 2026-06-10 | $25.38 | -0.78% | $25.52 | $25.87 | $25.37 | 669.80K |
| 2026-06-09 | $25.58 | +1.91% | $25.20 | $25.63 | $24.78 | 757.80K |
| 2026-06-08 | $25.10 | -1.57% | $25.50 | $25.57 | $25.01 | 595.10K |
| 2026-06-05 | $25.50 | +0.24% | $25.43 | $26.08 | $25.32 | 640.90K |
| 2026-06-04 | $25.44 | +2.13% | $25.11 | $25.94 | $25.11 | 599.20K |
| 2026-06-03 | $24.91 | -1.77% | $25.13 | $25.19 | $24.83 | 594.50K |
| 2026-06-02 | $25.36 | -1.71% | $25.64 | $25.91 | $25.24 | 730.00K |
| 2026-06-01 | $25.80 | -0.04% | $25.37 | $25.83 | $25.19 | 589.60K |
| 2026-05-29 | $25.81 | +0.58% | $25.50 | $25.89 | $25.30 | 934.50K |
| 2026-05-28 | $25.66 | +4.01% | $24.43 | $25.88 | $24.30 | 1.33M |
| 2026-05-27 | $24.67 | +3.70% | $23.90 | $24.96 | $23.47 | 1.94M |
| 2026-05-26 | $23.79 | +2.72% | $23.38 | $24.40 | $23.38 | 1.73M |