5 DAY PERFORMANCE
-1.93%
1 MONTH PERFORMANCE
+5.36%
3 MONTH PERFORMANCE
+14.22%
6 MONTH PERFORMANCE
+12.34%
YEAR-TO-DATE PERFORMANCE
+5.36%
1 YEAR PERFORMANCE
+35.81%
CAE Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $32.55 | $32.04 (-1.57%) | $32.70 | $31.76 | 631.90 K | $10.29 B |
| 01/29/2026 | $33.65 | $32.89 (-2.26%) | $33.86 | $32.81 | 594.00 K | $10.57 B |
| 01/28/2026 | $33.88 | $33.44 (-1.3%) | $33.88 | $33.18 | 593.00 K | $10.74 B |
| 01/27/2026 | $32.72 | $33.92 (3.67%) | $34.00 | $32.62 | 752.40 K | $10.90 B |
| 01/26/2026 | $33.19 | $32.68 (-1.54%) | $33.22 | $32.56 | 577.60 K | $10.50 B |
| 01/23/2026 | $33.28 | $33.18 (-0.3%) | $33.45 | $33.03 | 594.93 K | $10.66 B |
| 01/22/2026 | $33.59 | $33.35 (-0.71%) | $33.88 | $33.35 | 443.99 K | $10.72 B |
| 01/21/2026 | $32.95 | $33.36 (1.24%) | $33.41 | $32.66 | 840.64 K | $10.72 B |
| 01/20/2026 | $33.76 | $32.63 (-3.35%) | $34.07 | $32.62 | 728.73 K | $10.48 B |
| 01/16/2026 | $33.35 | $34.05 (2.1%) | $34.24 | $33.19 | 863.83 K | $10.94 B |
| 01/15/2026 | $32.98 | $33.15 (0.52%) | $33.18 | $32.90 | 471.60 K | $10.65 B |
| 01/14/2026 | $32.71 | $32.89 (0.55%) | $32.98 | $32.36 | 581.10 K | $10.57 B |
| 01/13/2026 | $33.29 | $32.84 (-1.35%) | $33.48 | $32.78 | 364.50 K | $10.55 B |
| 01/12/2026 | $32.90 | $33.17 (0.82%) | $33.23 | $32.86 | 548.20 K | $10.66 B |
| 01/09/2026 | $32.74 | $33.03 (0.89%) | $33.21 | $32.59 | 486.55 K | $10.61 B |
| 01/08/2026 | $32.07 | $32.70 (1.96%) | $32.86 | $31.90 | 611.24 K | $10.51 B |
| 01/07/2026 | $32.28 | $31.80 (-1.49%) | $32.39 | $31.60 | 507.00 K | $10.22 B |
| 01/06/2026 | $31.93 | $32.28 (1.1%) | $32.34 | $31.85 | 553.30 K | $10.37 B |
| 01/05/2026 | $31.00 | $31.90 (2.9%) | $32.11 | $30.85 | 581.00 K | $10.25 B |
| 01/02/2026 | $30.51 | $30.92 (1.34%) | $31.14 | $30.41 | 405.23 K | $9.93 B |
| 12/31/2025 | $30.66 | $30.42 (-0.78%) | $30.74 | $30.38 | 287.10 K | $9.77 B |
| 12/30/2025 | $31.30 | $30.71 (-1.88%) | $31.30 | $30.66 | 700.91 K | $9.87 B |
| 12/29/2025 | $31.19 | $31.17 (-0.06%) | $31.49 | $31.12 | 484.30 K | $10.02 B |
| 12/26/2025 | $31.48 | $31.41 (-0.22%) | $31.51 | $31.25 | 240.20 K | $10.09 B |
| 12/24/2025 | $31.47 | $31.46 (-0.03%) | $31.52 | $31.30 | 263.25 K | $10.11 B |
| 12/23/2025 | $31.24 | $31.40 (0.51%) | $31.68 | $31.24 | 719.90 K | $10.09 B |
| 12/22/2025 | $30.33 | $31.24 (3%) | $31.34 | $30.20 | 652.50 K | $10.04 B |
| 12/19/2025 | $29.53 | $30.15 (2.1%) | $30.19 | $29.53 | 684.94 K | $9.69 B |
| 12/18/2025 | $28.83 | $29.47 (2.22%) | $30.01 | $28.72 | 736.01 K | $9.47 B |
| 12/17/2025 | $29.00 | $28.64 (-1.24%) | $29.13 | $28.56 | 765.30 K | $9.20 B |
| 12/16/2025 | $29.04 | $29.04 (0%) | $29.41 | $28.97 | 395.50 K | $9.33 B |
| 12/15/2025 | $29.84 | $29.26 (-1.94%) | $30.08 | $29.22 | 698.65 K | $9.40 B |
| 12/12/2025 | $28.47 | $29.84 (4.81%) | $29.88 | $28.47 | 1.46 M | $9.59 B |
| 12/11/2025 | $28.25 | $28.30 (0.18%) | $28.51 | $28.07 | 577.80 K | $9.09 B |
| 12/10/2025 | $27.93 | $28.22 (1.04%) | $28.31 | $27.55 | 488.80 K | $9.07 B |
| 12/09/2025 | $27.62 | $27.84 (0.8%) | $28.58 | $27.55 | 770.20 K | $8.95 B |
| 12/08/2025 | $27.49 | $27.61 (0.44%) | $27.70 | $27.20 | 449.24 K | $8.87 B |
| 12/05/2025 | $27.46 | $27.36 (-0.36%) | $27.54 | $27.07 | 431.90 K | $8.79 B |
| 12/04/2025 | $27.18 | $27.34 (0.59%) | $27.65 | $27.14 | 586.63 K | $8.78 B |
| 12/03/2025 | $26.77 | $27.18 (1.53%) | $27.19 | $26.77 | 409.02 K | $8.73 B |
| 12/02/2025 | $26.68 | $26.71 (0.11%) | $26.81 | $26.52 | 422.20 K | $8.58 B |
| 12/01/2025 | $27.02 | $26.55 (-1.74%) | $27.50 | $26.51 | 606.83 K | $8.53 B |
| 11/28/2025 | $26.64 | $26.86 (0.83%) | $27.25 | $26.48 | 898.11 K | $8.63 B |
| 11/26/2025 | $26.05 | $26.45 (1.54%) | $26.58 | $25.86 | 550.21 K | $8.50 B |
| 11/25/2025 | $26.02 | $25.89 (-0.5%) | $26.02 | $25.63 | 650.63 K | $8.32 B |
| 11/24/2025 | $26.17 | $25.98 (-0.73%) | $26.17 | $25.70 | 687.20 K | $8.35 B |
| 11/21/2025 | $25.80 | $26.09 (1.12%) | $26.21 | $25.57 | 582.54 K | $8.38 B |
| 11/20/2025 | $26.22 | $25.77 (-1.72%) | $26.49 | $25.70 | 428.70 K | $8.28 B |
| 11/19/2025 | $25.65 | $25.94 (1.13%) | $26.15 | $25.54 | 407.25 K | $8.33 B |
| 11/18/2025 | $25.76 | $25.73 (-0.12%) | $26.06 | $25.52 | 499.90 K | $8.27 B |
| 11/17/2025 | $26.30 | $25.87 (-1.63%) | $26.36 | $25.75 | 649.73 K | $8.31 B |
| 11/14/2025 | $25.99 | $26.41 (1.62%) | $26.67 | $25.90 | 786.33 K | $8.49 B |
| 11/13/2025 | $27.30 | $26.32 (-3.59%) | $27.79 | $26.30 | 784.80 K | $8.46 B |
| 11/12/2025 | $28.14 | $27.43 (-2.52%) | $28.35 | $26.17 | 1.63 M | $8.81 B |
| 11/11/2025 | $27.08 | $27.42 (1.26%) | $27.44 | $27.08 | 463.90 K | $8.81 B |
| 11/10/2025 | $27.38 | $27.22 (-0.58%) | $27.45 | $27.07 | 298.85 K | $8.75 B |
| 11/07/2025 | $27.01 | $27.20 (0.7%) | $27.21 | $26.48 | 401.40 K | $8.71 B |
| 11/06/2025 | $27.52 | $27.07 (-1.64%) | $27.55 | $26.90 | 606.90 K | $8.67 B |
| 11/05/2025 | $27.08 | $27.51 (1.59%) | $27.56 | $27.08 | 351.24 K | $8.81 B |
| 11/04/2025 | $27.35 | $27.23 (-0.44%) | $27.47 | $27.13 | 236.60 K | $8.72 B |
| 11/03/2025 | $28.07 | $27.62 (-1.6%) | $28.07 | $27.24 | 452.10 K | $8.85 B |
| 10/31/2025 | $27.49 | $28.06 (2.07%) | $28.31 | $27.26 | 481.05 K | $8.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
