CAE
CAE (CAE)
NYSE
$24.85-$0.08 (-0.32%)
Price as of Jun 23, 2026 5:11 PM EDT
  • $8.0B
    Market Cap
  • -5.10%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +7.64%
    Low Price$23.79
    High Price$25.81
  • 3 Months
    -3.97%
    Low Price$23.16
    High Price$27.97
  • 1 Year
    -5.10%
    Low Price$23.16
    High Price$34.05
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
26.39
26.78
26.30
26.57
+2.00%
900,099
03/31/2026
25.94
26.32
25.53
26.05
+2.16%
1,527,316
03/30/2026
25.85
26.00
25.43
25.50
-1.39%
952,543
03/27/2026
26.02
26.07
25.72
25.86
-1.56%
795,241
03/26/2026
26.42
26.96
26.23
26.27
-1.90%
713,581
03/25/2026
26.59
27.08
26.38
26.78
+1.90%
702,756
03/24/2026
26.76
26.77
26.13
26.28
-3.67%
814,441
03/23/2026
26.42
27.45
26.17
27.28
+5.08%
1,306,215
03/20/2026
26.53
26.57
25.72
25.96
-2.33%
724,059
03/19/2026
27.04
27.18
26.03
26.58
-3.38%
982,262
03/18/2026
27.90
28.13
27.46
27.51
-2.20%
422,553
03/17/2026
28.22
28.32
27.90
28.13
+0.68%
381,425
03/16/2026
27.64
28.19
27.62
27.94
+2.08%
597,807
03/13/2026
27.53
27.94
27.36
27.37
+1.11%
661,188
03/12/2026
28.00
28.39
27.02
27.07
-4.88%
876,519
03/11/2026
28.49
28.60
28.22
28.46
-0.14%
398,805
03/10/2026
29.18
29.18
28.41
28.50
-1.93%
786,278
03/09/2026
29.19
29.24
28.37
29.06
-1.99%
724,185
03/06/2026
30.42
30.42
29.24
29.65
-1.56%
514,058
03/05/2026
30.63
31.03
29.68
30.12
-2.56%
926,154
03/04/2026
29.87
31.01
29.58
30.91
+4.71%
811,905
03/03/2026
29.43
29.68
28.85
29.52
-1.44%
805,658
03/02/2026
29.41
29.96
28.93
29.95
+1.05%
855,896
02/27/2026
29.40
29.69
29.13
29.64
+0.17%
510,248
02/26/2026
29.34
29.75
29.17
29.59
+0.78%
731,631
02/25/2026
29.19
29.57
28.79
29.36
+0.89%
626,412
02/24/2026
28.90
29.20
28.51
29.10
+0.31%
764,159
02/23/2026
29.93
29.98
28.72
29.01
-3.20%
794,595
02/20/2026
29.71
30.41
29.62
29.97
+0.94%
660,970
02/19/2026
29.90
30.10
29.64
29.69
-1.17%
1,248,179
02/18/2026
30.55
30.84
29.93
30.04
-0.99%
844,536
02/17/2026
29.88
30.87
29.28
30.34
+0.40%
1,205,498
02/13/2026
30.50
32.78
30.15
30.22
-3.70%
2,062,774
02/12/2026
31.80
32.17
30.87
31.38
-0.54%
953,837
02/12/2026
$0.24 Earnings
02/11/2026
32.68
32.83
31.53
31.55
-3.04%
650,519
02/10/2026
32.28
33.03
32.19
32.54
+1.43%
579,770
02/09/2026
31.25
32.13
31.25
32.08
+2.66%
379,204
02/06/2026
30.59
31.33
30.56
31.25
+3.10%
571,674
02/05/2026
30.26
30.80
30.03
30.31
-1.04%
578,024
02/04/2026
31.02
31.02
30.30
30.63
-1.16%
999,262
02/03/2026
32.11
32.17
30.44
30.99
-3.67%
1,202,452
02/02/2026
31.91
32.37
31.79
32.17
+0.41%
517,212
01/30/2026
32.55
32.70
31.76
32.04
-2.58%
631,896