CAE Inc. CAE.TO
39.78 CAD -0.41 (-1.02%)
As ofNov 13, 2026, 4:00 PM EST
39.71 Day range 40.55
32.01 52-week range 47.40
- YTD
- -4.70%
- 1 year
- +7.75%
CAE.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.08 | 40.55 | 39.71 | 39.78 | -0.41 | -1.02% | 1,536,160 |
| Nov 12, 2026 | 40.00 | 43.28 | 39.78 | 40.19 | +1.20 | +3.08% | 2,320,800 |
| Nov 11, 2026 | 39.31 | 39.51 | 38.50 | 38.99 | -0.32 | -0.81% | 610,100 |
| Nov 10, 2026 | 38.88 | 39.49 | 38.88 | 39.31 | +0.41 | +1.05% | 603,000 |
| Nov 9, 2026 | 38.31 | 39.19 | 38.09 | 38.90 | +0.99 | +2.61% | 719,500 |
| Nov 6, 2026 | 37.31 | 38.12 | 36.91 | 37.91 | +0.41 | +1.09% | 915,700 |
| Nov 5, 2026 | 37.92 | 38.14 | 36.98 | 37.50 | -0.52 | -1.37% | 912,600 |
| Nov 4, 2026 | 37.76 | 38.14 | 37.15 | 38.02 | +0.70 | +1.88% | 830,900 |
| Nov 3, 2026 | 36.90 | 37.69 | 36.65 | 37.32 | +0.43 | +1.17% | 588,900 |
| Nov 2, 2026 | 36.18 | 37.54 | 36.13 | 36.89 | +0.87 | +2.42% | 778,000 |
| Oct 30, 2026 | 36.70 | 36.79 | 35.80 | 36.02 | -0.73 | -1.99% | 733,100 |
| Oct 29, 2026 | 36.00 | 36.86 | 35.99 | 36.75 | +0.69 | +1.91% | 488,200 |
| Oct 28, 2026 | 36.21 | 36.24 | 35.81 | 36.06 | -0.09 | -0.25% | 628,000 |
| Oct 27, 2026 | 36.68 | 36.80 | 35.56 | 36.15 | -0.45 | -1.23% | 961,700 |
| Oct 26, 2026 | 35.23 | 36.73 | 35.23 | 36.60 | +1.60 | +4.57% | 998,300 |
| Oct 23, 2026 | 34.58 | 35.06 | 33.64 | 35.00 | -0.02 | -0.06% | 950,700 |
| Oct 22, 2026 | 34.15 | 35.09 | 33.98 | 35.02 | +0.62 | +1.80% | 638,100 |
| Oct 21, 2026 | 34.21 | 34.78 | 34.03 | 34.40 | +0.20 | +0.58% | 779,600 |
| Oct 20, 2026 | 34.52 | 34.75 | 34.10 | 34.20 | -0.41 | -1.18% | 527,700 |
| Oct 19, 2026 | 34.01 | 34.64 | 33.77 | 34.61 | +0.51 | +1.50% | 662,800 |
| Oct 16, 2026 | 33.95 | 34.57 | 33.71 | 34.10 | +0.17 | +0.50% | 710,100 |
| Oct 15, 2026 | 33.07 | 34.05 | 32.84 | 33.93 | +0.83 | +2.51% | 728,400 |
| Oct 14, 2026 | 33.14 | 33.73 | 32.81 | 33.10 | -0.27 | -0.81% | 948,100 |
| Oct 13, 2026 | 33.92 | 34.03 | 33.34 | 33.37 | -0.49 | -1.45% | 800,700 |
| Oct 9, 2026 | 33.30 | 33.96 | 33.30 | 33.86 | +0.93 | +2.82% | 561,400 |
| Oct 8, 2026 | 32.83 | 33.15 | 32.70 | 32.93 | -0.08 | -0.24% | 820,600 |
| Oct 7, 2026 | 33.55 | 33.62 | 32.81 | 33.01 | -0.68 | -2.02% | 728,900 |
| Oct 6, 2026 | 34.05 | 34.07 | 33.28 | 33.69 | -0.17 | -0.50% | 722,300 |
| Oct 5, 2026 | 34.22 | 34.28 | 33.74 | 33.86 | -0.37 | -1.08% | 342,000 |
| Oct 2, 2026 | 34.46 | 34.46 | 33.89 | 34.23 | +0.11 | +0.32% | 518,300 |
| Oct 1, 2026 | 34.19 | 34.65 | 34.00 | 34.12 | -0.11 | -0.32% | 1,039,300 |
| Sep 30, 2026 | 34.40 | 34.52 | 34.00 | 34.23 | -0.16 | -0.47% | 900,100 |
| Sep 29, 2026 | 34.30 | 34.47 | 33.65 | 34.39 | -0.01 | -0.03% | 1,037,800 |
| Sep 28, 2026 | 34.99 | 35.48 | 34.34 | 34.40 | -0.77 | -2.19% | 803,100 |
| Sep 25, 2026 | 34.81 | 35.26 | 34.69 | 35.17 | +0.37 | +1.06% | 782,200 |
| Sep 24, 2026 | 34.33 | 35.00 | 34.31 | 34.80 | +0.35 | +1.02% | 747,500 |
| Sep 23, 2026 | 34.38 | 34.92 | 34.07 | 34.45 | -0.11 | -0.32% | 1,052,200 |
| Sep 22, 2026 | 34.69 | 34.70 | 34.03 | 34.56 | +0.13 | +0.38% | 823,700 |
| Sep 21, 2026 | 33.25 | 34.45 | 33.17 | 34.43 | +1.68 | +5.13% | 875,200 |
| Sep 18, 2026 | 33.91 | 33.91 | 32.75 | 32.75 | -1.15 | -3.39% | 3,308,700 |
| Sep 17, 2026 | 33.99 | 34.10 | 33.75 | 33.90 | +0.26 | +0.77% | 1,273,700 |
| Sep 16, 2026 | 33.06 | 33.95 | 33.00 | 33.64 | +0.62 | +1.88% | 836,300 |
| Sep 15, 2026 | 33.75 | 33.80 | 32.94 | 33.02 | -0.78 | -2.31% | 589,600 |
| Sep 14, 2026 | 33.10 | 34.08 | 33.08 | 33.80 | +0.59 | +1.78% | 1,815,300 |
| Sep 11, 2026 | 33.12 | 33.48 | 33.03 | 33.21 | +0.46 | +1.40% | 570,800 |
| Sep 10, 2026 | 33.12 | 33.63 | 32.73 | 32.75 | -0.46 | -1.39% | 1,066,200 |
| Sep 9, 2026 | 33.35 | 33.56 | 32.91 | 33.21 | -0.26 | -0.78% | 710,300 |
| Sep 8, 2026 | 33.53 | 33.63 | 32.91 | 33.47 | -0.26 | -0.77% | 898,800 |
| Sep 4, 2026 | 33.64 | 33.88 | 33.30 | 33.73 | -0.01 | -0.03% | 707,100 |
| Sep 3, 2026 | 32.92 | 33.92 | 32.83 | 33.74 | +0.88 | +2.68% | 1,033,100 |
| Sep 2, 2026 | 32.82 | 33.28 | 32.65 | 32.86 | +0.10 | +0.31% | 810,200 |
| Sep 1, 2026 | 33.30 | 33.48 | 32.34 | 32.76 | -0.77 | -2.30% | 1,043,300 |
| Aug 31, 2026 | 33.49 | 33.56 | 33.07 | 33.53 | -0.19 | -0.56% | 1,848,700 |
| Aug 28, 2026 | 34.55 | 34.68 | 33.72 | 33.72 | -0.78 | -2.26% | 800,500 |
| Aug 27, 2026 | 34.77 | 34.98 | 34.27 | 34.50 | -0.55 | -1.57% | 1,460,300 |
| Aug 26, 2026 | 34.54 | 35.20 | 34.52 | 35.05 | +0.44 | +1.27% | 828,500 |
| Aug 25, 2026 | 34.29 | 35.06 | 34.29 | 34.61 | +0.33 | +0.96% | 1,300,900 |
| Aug 24, 2026 | 34.24 | 34.40 | 33.65 | 34.28 | -0.04 | -0.12% | 1,027,500 |
| Aug 21, 2026 | 34.50 | 34.50 | 34.05 | 34.32 | -0.15 | -0.44% | 766,200 |
| Aug 20, 2026 | 35.63 | 35.63 | 34.31 | 34.47 | -1.44 | -4.01% | 1,059,500 |
| Aug 19, 2026 | 36.37 | 36.40 | 35.48 | 35.91 | -0.26 | -0.72% | 1,058,500 |
| Aug 18, 2026 | 37.59 | 37.84 | 36.04 | 36.17 | -1.51 | -4.01% | 1,010,300 |
| Aug 17, 2026 | 38.37 | 38.37 | 37.17 | 37.68 | +1.43 | +3.94% | 1,323,300 |
| Aug 14, 2026 | 37.01 | 37.85 | 36.24 | 36.25 | -0.35 | -0.96% | 889,400 |
64 days, newest first. Daily bars as drawn on the CAE.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.