CAE
CAE (CAE)
NASDAQ
$28.00-$0.15 (-0.53%)
Price as of Nov 13, 2026 12:53 PM EST
  • $9.0B
    Market Cap
  • 6.95%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +18.68%
    Low Price$23.24
    High Price$28.15
  • 3 Months
    +1.70%
    Low Price$23.15
    High Price$28.15
  • 1 Year
    +6.95%
    Low Price$23.15
    High Price$34.05
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
28.15
30.34
27.91
28.15
+2.77%
1,163,966
11/11/2026
27.68
27.93
27.03
27.39
-1.23%
654,240
11/11/2026
$0.24 Earnings
11/10/2026
27.49
27.86
27.33
27.73
+0.73%
437,941
11/09/2026
26.54
27.74
26.54
27.53
+2.53%
407,257
11/06/2026
26.50
26.97
26.33
26.85
+0.22%
631,991
11/05/2026
27.11
27.33
25.80
26.79
-1.58%
628,571
11/04/2026
26.88
27.31
26.60
27.22
+2.18%
526,130
11/03/2026
26.18
26.95
26.18
26.64
+1.02%
351,707
11/02/2026
25.88
26.86
25.82
26.37
+2.21%
679,844
10/30/2026
26.25
26.30
25.66
25.80
-1.79%
476,129
10/29/2026
25.80
26.34
25.71
26.27
+1.98%
397,417
10/28/2026
25.83
25.83
25.49
25.76
+0.08%
397,952
10/27/2026
26.15
26.27
25.34
25.74
-1.34%
472,834
10/26/2026
25.22
26.21
25.19
26.09
+4.36%
673,026
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