Skip to main content
CAE logo

CAE Inc.

CAENYSEIndustrialsAerospace & Defense

$25.00Today:- (-)1Y −12.58%

As of Oct 23, 2026 close

Market cap
$8.05B
P/E (TTM)
39.32
Forward P/E
56.89
Dividend yield
-
52-week range
$22.76$34.24
Volume (live)
-
Avg. volume (3M)
746.92K

CAE (CAE) Historical Stock Prices

Analyze CAE (CAE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CAE (CAE) Interactive Price Chart

Interactive historical price chart showing CAE stock price movements and trends across multiple time periods.

Loading chart...

CAE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CAE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202624.7225.0524.0825.0025.00379.49K
Oct 22, 202624.4025.0624.2325.0225.02512.22K
Oct 21, 202624.4224.7324.2524.5124.51533.25K
Oct 20, 202624.4324.7224.2724.3424.34558.57K
Oct 19, 202624.0324.5523.9024.5024.50650.17K
Oct 16, 202624.0424.4123.8024.1524.15408.82K
Oct 15, 202623.2823.9823.1323.9123.91600.63K
Oct 14, 202623.2223.6223.0123.2423.24613.39K
Oct 13, 202623.6423.9423.4423.4623.46794.31K
Oct 12, 202623.7424.0923.5523.7223.72239.30K
Oct 9, 202623.3823.8023.3823.7423.74414.38K
Oct 8, 202623.1223.2722.9723.1523.15541.45K
Oct 7, 202623.6023.6123.0123.1523.15621.72K
Oct 6, 202623.8523.9323.4323.7323.73675.19K
Oct 5, 202624.0824.0823.6823.7123.71470.32K
Oct 2, 202624.2824.2823.7724.0024.00384.69K
Oct 1, 202623.8924.3223.8524.0424.041.10M
Sep 30, 202624.1524.2623.9524.0124.01793.70K
Sep 29, 202624.2024.4123.7124.2524.251.46M
Sep 28, 202624.6325.0424.2424.2824.28739.31K
Sep 25, 202624.5624.9324.5224.8624.86619.75K
Sep 24, 202624.3324.7524.2624.6224.621.06M
Sep 23, 202624.3624.7624.1824.4124.41717.56K
Sep 22, 202624.6324.7124.1924.5724.57696.31K
Sep 21, 202623.7124.5523.6624.5424.54946.97K
Sep 18, 202624.2124.2123.5323.5723.571.18M
Sep 17, 202624.2524.5224.1224.2324.231.07M
Sep 16, 202623.6724.3523.6724.0524.051.57M
Sep 15, 202624.2824.3523.6623.7123.71937.74K
Sep 14, 202623.8024.5223.7524.3224.321.12M
Sep 11, 202623.9124.1523.8123.9823.98779.92K
Sep 10, 202623.9524.3223.6623.6823.68861.40K
Sep 9, 202624.1924.3223.8724.0624.06982.32K
Sep 8, 202624.4224.4223.9124.2824.28941.94K
Sep 4, 202624.3124.4924.0524.4124.411.05M
Sep 3, 202623.6024.6023.6024.4924.491.01M
Sep 2, 202623.5623.9323.5623.7223.721.03M
Sep 1, 202623.9424.1123.2523.5623.561.63M
Aug 31, 202624.0824.2023.8524.1624.161.04M
Aug 28, 202625.0125.0724.2624.2824.28725.11K
Aug 27, 202625.1825.2624.7424.9024.90738.56K
Aug 26, 202624.8825.3524.8825.2725.27677.88K
Aug 25, 202624.8725.3524.8125.0225.02846.32K
Aug 24, 202624.7524.8724.3124.7424.74696.41K
Aug 21, 202625.0725.3124.7524.9124.91521.08K
Aug 20, 202625.9125.9124.8824.9924.99608.47K
Aug 19, 202626.2326.2525.6925.9825.98516.93K
Aug 18, 202626.9027.0025.9226.0226.02643.48K
Aug 17, 202627.1827.5026.8027.1427.14908.89K
Aug 14, 202626.2527.2626.1126.1826.18673.58K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.