MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAE — CAE Inc. Common Shares
NasdaqCAE Inc. Common Shares
$24.01
-0.04(-0.15%)
- O
- 24.28
- H
- 24.28
- L
- 23.78
- V
- 384.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.01
Period Return+2.37%
Period High$34.24
Period Low$22.76
Avg Daily Volume694.2K
Total Trading Days365
CAE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.28 | $24.28 | $23.78 | $24.01 | $-0.04 | -0.15% | 384,202 | $23.98 | $23.78 $24.28 |
| Oct 1, 2026 | $23.89 | $24.32 | $23.85 | $24.04 | +$0.03 | +0.12% | 1,103,675 | $24.04 | $23.85 $24.32 |
| Sep 30, 2026 | $24.15 | $24.26 | $23.95 | $24.01 | $-0.24 | -0.99% | 793,697 | $24.12 | $23.95 $24.26 |
| Sep 29, 2026 | $24.20 | $24.41 | $23.71 | $24.25 | $-0.03 | -0.12% | 1,456,114 | $24.11 | $23.71 $24.41 |
| Sep 28, 2026 | $24.63 | $25.04 | $24.24 | $24.28 | $-0.58 | -2.33% | 739,308 | $24.45 | $24.24 $25.04 |
| Sep 25, 2026 | $24.56 | $24.93 | $24.52 | $24.86 | +$0.24 | +0.97% | 619,753 | $24.79 | $24.52 $24.93 |
| Sep 24, 2026 | $24.33 | $24.75 | $24.26 | $24.62 | +$0.21 | +0.86% | 1,060,020 | $24.59 | $24.26 $24.75 |
| Sep 23, 2026 | $24.36 | $24.76 | $24.18 | $24.41 | $-0.16 | -0.65% | 717,560 | $24.50 | $24.18 $24.76 |
| Sep 22, 2026 | $24.63 | $24.71 | $24.19 | $24.57 | +$0.03 | +0.12% | 696,309 | $24.50 | $24.19 $24.71 |
| Sep 21, 2026 | $23.71 | $24.55 | $23.66 | $24.54 | +$0.97 | +4.12% | 946,975 | $24.27 | $23.66 $24.55 |
| Sep 18, 2026 | $24.21 | $24.21 | $23.53 | $23.57 | $-0.66 | -2.72% | 1,184,799 | $23.63 | $23.53 $24.21 |
| Sep 17, 2026 | $24.25 | $24.52 | $24.12 | $24.23 | +$0.18 | +0.75% | 1,068,119 | $24.24 | $24.12 $24.52 |
| Sep 16, 2026 | $23.67 | $24.35 | $23.67 | $24.05 | +$0.34 | +1.43% | 1,566,431 | $24.13 | $23.67 $24.35 |
| Sep 15, 2026 | $24.28 | $24.35 | $23.67 | $23.71 | $-0.61 | -2.51% | 889,852 | $23.83 | $23.67 $24.35 |
| Sep 14, 2026 | $23.80 | $24.52 | $23.75 | $24.32 | +$0.34 | +1.42% | 1,015,789 | $24.29 | $23.75 $24.52 |
| Sep 11, 2026 | $23.92 | $24.15 | $23.81 | $23.98 | +$0.30 | +1.27% | 779,926 | $23.99 | $23.81 $24.15 |
| Sep 10, 2026 | $23.95 | $24.32 | $23.66 | $23.68 | $-0.38 | -1.58% | 861,400 | $23.81 | $23.66 $24.32 |
| Sep 9, 2026 | $24.19 | $24.33 | $23.87 | $24.06 | $-0.22 | -0.91% | 982,324 | $24.12 | $23.87 $24.33 |
| Sep 8, 2026 | $24.42 | $24.42 | $23.91 | $24.28 | $-0.13 | -0.53% | 941,942 | $24.18 | $23.91 $24.42 |
| Sep 4, 2026 | $24.31 | $24.49 | $24.05 | $24.41 | $-0.08 | -0.33% | 1,049,030 | $24.38 | $24.05 $24.49 |
| Sep 3, 2026 | $23.60 | $24.60 | $23.60 | $24.49 | +$0.77 | +3.25% | 1,014,306 | $24.30 | $23.60 $24.60 |
| Sep 2, 2026 | $23.56 | $23.93 | $23.56 | $23.72 | +$0.16 | +0.68% | 1,011,404 | $23.71 | $23.56 $23.93 |
| Sep 1, 2026 | $23.94 | $24.11 | $23.26 | $23.56 | $-0.60 | -2.48% | 1,628,884 | $23.50 | $23.26 $24.11 |
| Aug 31, 2026 | $24.08 | $24.20 | $23.85 | $24.16 | $-0.12 | -0.49% | 1,042,074 | $24.08 | $23.85 $24.20 |
| Aug 28, 2026 | $25.01 | $25.07 | $24.26 | $24.28 | $-0.62 | -2.49% | 725,113 | $24.44 | $24.26 $25.07 |
| Aug 27, 2026 | $25.18 | $25.26 | $24.74 | $24.90 | $-0.37 | -1.46% | 738,557 | $24.92 | $24.74 $25.26 |
| Aug 26, 2026 | $24.88 | $25.35 | $24.88 | $25.27 | +$0.25 | +1.00% | 677,885 | $25.20 | $24.88 $25.35 |
| Aug 25, 2026 | $24.87 | $25.35 | $24.81 | $25.02 | +$0.28 | +1.13% | 846,321 | $25.15 | $24.81 $25.35 |
| Aug 24, 2026 | $24.75 | $24.87 | $24.31 | $24.74 | $-0.17 | -0.68% | 696,416 | $24.60 | $24.31 $24.87 |
| Aug 21, 2026 | $25.07 | $25.31 | $24.75 | $24.91 | $-0.08 | -0.32% | 521,079 | $24.91 | $24.75 $25.31 |