CAE
CAE (CAE)
NASDAQ
$24.80-$0.11 (-0.44%)
Price as of Aug 24, 2026 4:03 AM EDT
  • $8.0B
    Market Cap
  • -9.02%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +1.96%
    Low Price$24.91
    High Price$27.68
  • 3 Months
    -7.54%
    Low Price$23.79
    High Price$27.68
  • 1 Year
    -9.02%
    Low Price$23.16
    High Price$34.05
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
25.07
25.31
24.75
24.91
-0.32%
521,079
08/20/2026
25.91
25.91
24.88
24.99
-3.81%
608,465
08/19/2026
26.23
26.25
25.69
25.98
-0.15%
516,931
08/18/2026
26.90
27.00
25.92
26.02
-4.13%
643,478
08/17/2026
27.18
27.50
26.80
27.14
+3.67%
908,886
08/14/2026
26.25
27.26
26.11
26.18
-0.57%
673,579
08/13/2026
28.08
28.89
26.12
26.33
-4.88%
1,274,977
08/12/2026
27.17
27.72
27.07
27.68
+1.88%
962,841
08/12/2026
$0.19 Earnings
08/11/2026
26.90
27.45
26.85
27.17
+1.15%
553,066
08/10/2026
27.30
27.43
26.74
26.86
-1.21%
550,592
08/07/2026
26.80
27.30
26.65
27.19
+1.53%
693,276
08/06/2026
27.06
27.09
26.53
26.78
-0.15%
609,562
08/05/2026
26.98
27.13
26.66
26.82
+0.04%
557,775
08/04/2026
26.46
26.87
26.16
26.81
+1.36%
760,978
08/03/2026
26.20
26.49
26.11
26.45
+2.44%
205,084
07/31/2026
25.71
26.06
25.56
25.82
-0.04%
491,427
07/30/2026
26.34
26.38
25.60
25.83
-1.52%
503,903
07/29/2026
26.24
26.65
25.93
26.23
-0.49%
596,409
07/28/2026
25.93
26.44
25.75
26.36
+2.17%
343,712
07/27/2026
25.41
25.88
25.38
25.80
+2.46%
966,821
07/24/2026
24.87
25.39
24.70
25.18
+1.41%
418,144
07/23/2026
24.41
24.92
24.11
24.83
+2.27%
674,650
07/22/2026
24.61
24.81
24.18
24.28
-0.61%
631,765
07/21/2026
24.50
24.69
24.30
24.43
-0.57%
377,325
07/20/2026
24.74
24.88
24.34
24.57
-0.49%
619,117
07/17/2026
24.59
24.98
24.36
24.69
+0.12%
638,035
07/16/2026
24.84
25.01
24.33
24.66
+0.57%
481,332
07/15/2026
24.43
24.60
23.86
24.52
-1.61%
750,530
07/14/2026
25.00
25.13
24.90
24.92
+0.04%
567,070
07/13/2026
25.45
25.71
24.82
24.91
-2.77%
1,008,394
07/10/2026
25.73
25.89
25.37
25.62
-0.81%
527,816
07/09/2026
25.78
26.03
25.47
25.83
+0.35%
597,146
07/08/2026
25.70
25.78
25.44
25.74
-1.04%
530,170
07/07/2026
26.82
26.86
25.87
26.01
-2.47%
546,422
07/06/2026
25.65
26.82
25.65
26.67
+4.55%
595,463
07/02/2026
25.52
25.75
25.26
25.51
+1.11%
896,451
07/01/2026
25.21
25.38
24.94
25.23
+0.68%
370,946
06/30/2026
25.20
25.40
24.93
25.06
-0.56%
491,735
06/29/2026
25.37
25.56
24.92
25.20
-1.18%
970,624
06/26/2026
24.77
25.53
24.71
25.50
+3.49%
789,442
06/25/2026
24.95
25.26
24.61
24.64
-1.24%
753,001
06/24/2026
24.76
25.37
24.73
24.95
+0.40%
529,288
06/23/2026
24.78
25.17
24.59
24.85
-0.32%
504,394
06/22/2026
24.87
25.19
24.73
24.93
-0.56%
618,305
06/18/2026
25.90
25.97
24.88
25.07
-2.57%
668,862
06/17/2026
25.44
26.29
25.25
25.73
+0.98%
1,218,327
06/16/2026
25.22
25.65
25.12
25.48
+0.91%
511,468
06/15/2026
25.68
25.99
25.22
25.25
-0.20%
706,217
06/12/2026
25.49
25.61
25.08
25.30
-0.75%
790,470
06/11/2026
25.39
25.64
25.07
25.49
+0.43%
1,033,015
06/10/2026
25.52
25.87
25.37
25.38
-0.78%
669,760
06/09/2026
25.20
25.63
24.78
25.58
+1.91%
757,768
06/08/2026
25.50
25.57
25.01
25.10
-1.57%
595,192
06/05/2026
25.43
26.08
25.32
25.50
+0.24%
640,953
06/04/2026
25.11
25.94
25.11
25.44
+2.13%
599,166
06/03/2026
25.13
25.19
24.83
24.91
-1.77%
594,463
06/02/2026
25.64
25.91
25.24
25.36
-1.71%
729,979
06/01/2026
25.37
25.83
25.19
25.80
-0.04%
589,573
05/29/2026
25.50
25.89
25.30
25.81
+0.58%
935,281
05/28/2026
24.43
25.88
24.30
25.66
+4.01%
1,332,334
05/27/2026
23.90
24.96
23.47
24.67
+3.70%
1,938,155
05/26/2026
23.38
24.40
23.38
23.79
+2.72%
1,730,125
05/22/2026
25.20
25.20
22.76
23.16
-14.03%
4,671,163
05/21/2026
26.48
27.08
26.34
26.94
+0.79%
617,446
05/21/2026
$0.31 Earnings
05/20/2026
26.39
27.16
26.24
26.73
+1.60%
832,095
05/19/2026
25.74
26.73
25.73
26.31
+1.58%
948,015
05/18/2026
25.71
26.04
25.64
25.90
+1.61%
341,737
05/15/2026
25.48
25.60
25.10
25.49
-1.51%
729,564
05/14/2026
26.33
26.50
25.83
25.88
-1.26%
654,993
05/13/2026
25.77
26.32
25.74
26.21
+0.77%
881,144
05/12/2026
26.04
26.29
25.51
26.01
-0.31%
648,559
05/11/2026
26.74
26.86
26.06
26.09
-3.16%
1,077,263
05/08/2026
27.12
27.19
26.76
26.94
-0.26%
542,690
05/07/2026
27.04
27.31
26.92
27.01
-0.07%
672,509
05/06/2026
26.79
27.16
26.74
27.03
+1.96%
1,026,117
05/05/2026
25.99
26.60
25.99
26.51
+2.63%
683,999
05/04/2026
25.73
26.07
25.69
25.83
-0.04%
738,477
05/01/2026
26.28
26.33
25.75
25.84
-1.03%
657,627
04/30/2026
25.58
26.15
25.50
26.11
+2.71%
686,510
04/29/2026
25.44
25.51
25.28
25.42
-0.55%
851,649
04/28/2026
25.60
25.60
25.28
25.56
-0.27%
806,888
04/27/2026
25.26
25.95
25.19
25.63
+1.22%
2,128,956
04/24/2026
25.30
25.46
24.93
25.32
-0.31%
961,708
04/23/2026
25.46
25.50
25.03
25.40
-0.24%
1,065,322
04/22/2026
25.86
25.93
25.36
25.46
-0.35%
1,286,554
04/21/2026
26.33
26.45
25.34
25.55
-2.93%
1,511,414
04/20/2026
26.81
26.86
26.18
26.32
-2.08%
977,071
04/17/2026
27.42
27.98
26.86
26.88
-0.67%
936,840
04/16/2026
28.07
28.13
26.98
27.06
-3.15%
568,690
04/15/2026
27.96
28.08
27.76
27.94
-0.11%
541,806
04/14/2026
27.86
28.21
27.82
27.97
+1.49%
583,532
04/13/2026
27.20
27.72
27.20
27.56
+0.33%
652,000
04/10/2026
27.56
28.00
27.38
27.47
-0.18%
866,197
04/09/2026
26.93
27.68
26.93
27.52
+1.47%
1,281,215
04/08/2026
27.59
28.05
27.07
27.12
+2.15%
957,803
04/07/2026
26.53
26.71
26.34
26.55
-0.90%
744,480
04/06/2026
26.42
26.85
26.30
26.79
+1.36%
422,803
04/02/2026
26.04
26.75
26.04
26.43
-0.53%
715,847