CAE
CAE (CAE)
NASDAQ
$24.67-$0.33 (-1.32%)
Price as of Oct 23, 2026 7:56 PM EDT
  • $8.0B
    Market Cap
  • -12.89%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +2.42%
    Low Price$23.15
    High Price$25.02
  • 3 Months
    +0.68%
    Low Price$23.15
    High Price$27.68
  • 1 Year
    -12.89%
    Low Price$23.15
    High Price$34.05
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
24.72
25.05
24.08
25.00
-0.08%
374,471
10/22/2026
24.40
25.06
24.23
25.02
+2.08%
512,223
10/21/2026
24.42
24.73
24.26
24.51
+0.70%
533,274
10/20/2026
24.43
24.72
24.27
24.34
-0.65%
675,098
10/19/2026
24.03
24.55
23.90
24.50
+1.45%
650,147
10/16/2026
24.04
24.41
23.80
24.15
+1.00%
408,817
10/15/2026
23.28
23.99
23.13
23.91
+2.88%
600,625
10/14/2026
23.22
23.62
23.01
23.24
-0.94%
613,389
10/13/2026
23.64
23.94
23.44
23.46
-1.10%
794,309
10/12/2026
23.74
24.09
23.55
23.72
-0.08%
239,301
10/09/2026
23.38
23.81
23.38
23.74
+2.55%
414,376
10/08/2026
23.12
23.27
22.97
23.15
0.00%
541,453
10/07/2026
23.60
23.61
23.01
23.15
-2.44%
621,718
10/06/2026
23.85
23.93
23.43
23.73
+0.08%
675,190
10/05/2026
24.08
24.08
23.69
23.71
-1.23%
470,319
10/02/2026
24.28
24.28
23.78
24.01
-0.15%
384,692
10/01/2026
23.89
24.32
23.85
24.04
+0.12%
1,103,674
09/30/2026
24.15
24.26
23.95
24.01
-0.99%
793,697
09/29/2026
24.20
24.41
23.71
24.25
-0.12%
1,456,113
09/28/2026
24.63
25.04
24.24
24.28
-2.33%
739,307
09/25/2026
24.56
24.93
24.52
24.86
+0.97%
619,752
09/24/2026
24.33
24.75
24.26
24.62
+0.86%
1,060,020
09/23/2026
24.36
24.76
24.18
24.41
-0.65%
717,559
09/22/2026
24.63
24.71
24.19
24.57
+0.12%
696,308
09/21/2026
23.71
24.55
23.66
24.54
+4.12%
946,974
09/18/2026
24.21
24.21
23.53
23.57
-2.72%
1,184,548
09/17/2026
24.25
24.52
24.12
24.23
+0.75%
1,068,118
09/16/2026
23.67
24.35
23.67
24.05
+1.43%
1,566,431
09/15/2026
24.28
24.35
23.67
23.71
-2.51%
937,744
09/14/2026
23.80
24.52
23.75
24.32
+1.42%
1,120,091
09/11/2026
23.92
24.15
23.81
23.98
+1.27%
779,925
09/10/2026
23.95
24.32
23.66
23.68
-1.58%
861,400
09/09/2026
24.19
24.33
23.87
24.06
-0.91%
982,323
09/08/2026
24.42
24.42
23.91
24.28
-0.53%
941,940
09/04/2026
24.31
24.49
24.05
24.41
-0.33%
1,227,035
09/03/2026
23.60
24.60
23.60
24.49
+3.25%
1,014,305
09/02/2026
23.56
23.93
23.56
23.72
+0.68%
1,033,241
09/01/2026
23.94
24.11
23.26
23.56
-2.48%
1,628,883
08/31/2026
24.08
24.20
23.85
24.16
-0.49%
1,042,073
08/28/2026
25.01
25.07
24.26
24.28
-2.49%
725,112
08/27/2026
25.18
25.26
24.74
24.90
-1.46%
738,557
08/26/2026
24.88
25.35
24.88
25.27
+1.00%
677,885
08/25/2026
24.87
25.35
24.81
25.02
+1.13%
846,321
08/24/2026
24.75
24.87
24.31
24.74
-0.68%
696,415
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