CAE Inc. (CAE.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +7.8% vs the 50-day and +0.2% vs the 200-day average, 22.6% below the 52-week high and +17.4% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: CAE Inc. trades 7.8% above its 50-day and 0.2% above its 200-day moving average. (as of 2026-11-02)

CAE designs and operates flight and defence simulators, training pilots, cabin crew and maintenance staff for civil aviation, and preparing forces and OEMs through its Defense and Security arm. It also builds the simulation hardware and software behind that training, serving airlines, regulators and government agencies worldwide.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CAE.TO overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	36.18	37.54	36.13	36.89	+2.42%	773,175
2026-10-30	36.70	36.79	35.80	36.02	-1.99%	733,100
2026-10-29	36.00	36.86	35.99	36.75	+1.91%	488,200
2026-10-28	36.21	36.24	35.81	36.06	-0.25%	628,000
2026-10-27	36.68	36.80	35.56	36.15	-1.23%	961,700
2026-10-26	35.23	36.73	35.23	36.60	+4.57%	998,300
2026-10-23	34.58	35.06	33.64	35.00	-0.06%	950,700
2026-10-22	34.15	35.09	33.98	35.02	+1.80%	638,100
2026-10-21	34.21	34.78	34.03	34.40	+0.58%	779,600
2026-10-20	34.52	34.75	34.10	34.20	-1.18%	527,700
2026-10-19	34.01	34.64	33.77	34.61	+1.50%	662,800
2026-10-16	33.95	34.57	33.71	34.10	+0.50%	710,100
2026-10-15	33.07	34.05	32.84	33.93	+2.51%	728,400
2026-10-14	33.14	33.73	32.81	33.10	-0.81%	948,100
2026-10-13	33.92	34.03	33.34	33.37	-1.45%	800,700
2026-10-09	33.30	33.96	33.30	33.86	+2.82%	561,400
2026-10-08	32.83	33.15	32.70	32.93	-0.24%	820,600
2026-10-07	33.55	33.62	32.81	33.01	-2.02%	728,900
2026-10-06	34.05	34.07	33.28	33.69	-0.50%	722,300
2026-10-05	34.22	34.28	33.74	33.86	-1.08%	342,000
2026-10-02	34.46	34.46	33.89	34.23	+0.32%	518,300
2026-10-01	34.19	34.65	34.00	34.12	-0.32%	1,039,300
2026-09-30	34.40	34.52	34.00	34.23	-0.47%	900,100
2026-09-29	34.30	34.47	33.65	34.39	-0.03%	1,037,800
2026-09-28	34.99	35.48	34.34	34.40	-2.19%	803,100
2026-09-25	34.81	35.26	34.69	35.17	+1.06%	782,200
2026-09-24	34.33	35.00	34.31	34.80	+1.02%	747,500
2026-09-23	34.38	34.92	34.07	34.45	-0.32%	1,052,200
2026-09-22	34.69	34.70	34.03	34.56	+0.38%	823,700
2026-09-21	33.25	34.45	33.17	34.43	+5.13%	875,200
2026-09-18	33.91	33.91	32.75	32.75	-3.39%	3,308,700
2026-09-17	33.99	34.10	33.75	33.90	+0.77%	1,273,700
2026-09-16	33.06	33.95	33.00	33.64	+1.88%	836,300
2026-09-15	33.75	33.80	32.94	33.02	-2.31%	589,600
2026-09-14	33.10	34.08	33.08	33.80	+1.78%	1,815,300
2026-09-11	33.12	33.48	33.03	33.21	+1.40%	570,800
2026-09-10	33.12	33.63	32.73	32.75	-1.39%	1,066,200
2026-09-09	33.35	33.56	32.91	33.21	-0.78%	710,300
2026-09-08	33.53	33.63	32.91	33.47	-0.77%	898,800
2026-09-04	33.64	33.88	33.30	33.73	-0.03%	707,100
2026-09-03	32.92	33.92	32.83	33.74	+2.68%	1,033,100
2026-09-02	32.82	33.28	32.65	32.86	+0.31%	810,200
2026-09-01	33.30	33.48	32.34	32.76	-2.30%	1,043,300
2026-08-31	33.49	33.56	33.07	33.53	-0.56%	1,848,700
2026-08-28	34.55	34.68	33.72	33.72	-2.26%	800,500
2026-08-27	34.77	34.98	34.27	34.50	-1.57%	1,460,300
2026-08-26	34.54	35.20	34.52	35.05	+1.27%	828,500
2026-08-25	34.29	35.06	34.29	34.61	+0.96%	1,300,900
2026-08-24	34.24	34.40	33.65	34.28	-0.12%	1,027,500
2026-08-21	34.50	34.50	34.05	34.32	-0.44%	766,200
2026-08-20	35.63	35.63	34.31	34.47	-4.01%	1,059,500
2026-08-19	36.37	36.40	35.48	35.91	-0.72%	1,058,500
2026-08-18	37.59	37.84	36.04	36.17	-4.01%	1,010,300
2026-08-17	38.37	38.37	37.17	37.68	+3.94%	1,323,300
2026-08-14	37.01	37.85	36.24	36.25	-0.96%	889,400
2026-08-13	39.64	40.31	36.45	36.60	-5.16%	1,716,500
2026-08-12	37.96	38.61	37.66	38.59	+2.12%	1,082,100
2026-08-11	37.49	38.23	37.45	37.79	+1.02%	826,300
2026-08-10	37.87	38.26	37.27	37.41	-1.37%	861,400
2026-08-07	37.55	38.03	37.29	37.93	+0.99%	722,600
2026-08-06	37.72	37.90	37.19	37.56	-0.19%	834,800
2026-08-05	38.10	38.10	37.39	37.63	-0.19%	596,600
2026-08-04	36.95	37.77	36.73	37.70	+4.26%	1,316,400
2026-07-31	36.22	36.56	35.94	36.16	+0.11%	1,178,700
2026-07-30	36.83	36.87	35.85	36.12	-2.09%	695,000
2026-07-29	37.01	37.45	36.52	36.89	-0.83%	648,100
2026-07-28	36.38	37.29	36.26	37.20	+2.06%	776,400
2026-07-27	35.89	36.55	35.81	36.45	+2.65%	1,007,300
2026-07-24	35.17	35.81	35.09	35.51	+1.69%	651,600
2026-07-23	34.10	35.08	34.00	34.92	+2.22%	1,665,000
2026-07-22	34.50	34.97	34.06	34.16	-0.93%	860,100
2026-07-21	34.51	34.80	34.22	34.48	-0.14%	591,700
2026-07-20	34.60	34.92	34.17	34.53	-0.17%	716,100
2026-07-17	34.56	35.02	34.16	34.59	-0.26%	661,900
2026-07-16	34.34	34.99	34.21	34.68	+0.61%	605,200
2026-07-15	33.99	34.57	33.61	34.47	-1.74%	1,104,500
2026-07-14	35.41	35.41	35.00	35.08	-0.45%	628,400
2026-07-13	36.26	36.40	35.01	35.24	-2.95%	1,383,500
2026-07-10	36.60	36.65	35.92	36.31	-0.71%	485,700
2026-07-09	36.36	36.87	36.03	36.57	+0.16%	569,800
2026-07-08	36.55	36.62	36.04	36.51	-1.27%	864,900
2026-07-07	37.94	38.16	36.75	36.98	-2.30%	790,500
2026-07-06	36.39	38.10	36.39	37.85	+3.53%	680,800
2026-07-03	36.29	36.57	36.04	36.56	+0.99%	238,800
2026-07-02	35.80	36.49	35.74	36.20	+1.94%	899,000
2026-06-30	35.68	36.07	35.40	35.51	-0.78%	1,083,700
2026-06-29	36.00	36.38	35.42	35.79	-1.05%	1,221,200
2026-06-26	35.07	36.19	35.02	36.17	+3.40%	867,700
2026-06-25	35.49	35.87	34.93	34.98	-1.58%	823,000
2026-06-24	35.27	36.10	35.27	35.54	+0.59%	644,500
2026-06-23	34.95	35.75	34.89	35.33	+0.08%	699,900
2026-06-22	35.60	35.90	35.00	35.30	-0.54%	548,400
2026-06-19	35.43	35.74	35.26	35.49	+0.17%	1,188,800
2026-06-18	36.47	36.56	35.18	35.43	-2.45%	920,700
2026-06-17	35.51	36.89	35.38	36.32	+1.68%	763,600
2026-06-16	35.36	35.89	35.21	35.72	+0.96%	559,800
2026-06-15	35.82	36.33	35.26	35.38	-0.03%	691,900
2026-06-12	35.72	35.76	35.06	35.39	-0.39%	923,200
2026-06-11	35.50	35.87	35.13	35.53	+0.25%	1,044,100
2026-06-10	35.52	35.97	35.37	35.44	-0.70%	727,400
2026-06-09	35.27	35.76	34.60	35.69	+2.00%	880,800
2026-06-08	35.48	35.68	34.90	34.99	-1.55%	728,500
2026-06-05	35.40	36.29	35.31	35.54	+0.45%	772,700
2026-06-04	34.72	36.02	34.72	35.38	+2.11%	640,500
2026-06-03	34.73	34.89	34.48	34.65	-1.25%	704,500
2026-06-02	35.47	35.85	34.92	35.09	-1.71%	1,097,200
2026-06-01	35.25	35.75	34.87	35.70	+0.03%	644,800
2026-05-29	35.37	35.72	34.96	35.69	+0.90%	2,224,800
2026-05-28	33.83	35.71	33.61	35.37	+3.57%	1,547,400
2026-05-27	33.02	34.53	32.46	34.15	+3.99%	1,723,200
2026-05-26	32.64	33.69	32.31	32.84	-1.82%	2,310,800
2026-05-25	32.42	33.57	32.35	33.45	+4.50%	1,065,100
2026-05-22	34.01	34.16	31.42	32.01	-13.63%	5,077,800
2026-05-21	36.38	37.31	36.34	37.06	+0.90%	623,800
2026-05-20	36.27	37.31	36.11	36.73	+1.49%	927,500
2026-05-19	35.27	36.76	35.27	36.19	+3.28%	992,100
2026-05-15	35.24	35.26	34.47	35.04	-1.35%	641,500
2026-05-14	36.12	36.36	35.45	35.52	-1.14%	604,000
2026-05-13	35.38	36.06	35.28	35.93	+0.79%	844,900
2026-05-12	35.86	36.08	34.99	35.65	-0.22%	587,700
2026-05-11	36.65	36.85	35.63	35.73	-3.14%	701,000
2026-05-08	37.03	37.25	36.62	36.89	+0.08%	748,900
2026-05-07	36.99	37.23	36.72	36.86	-0.11%	680,000
2026-05-06	36.42	36.99	36.42	36.90	+2.10%	876,600
2026-05-05	35.43	36.24	35.40	36.14	+2.64%	556,600
2026-05-04	34.97	35.50	34.96	35.21	+0.17%	868,500
2026-05-01	35.62	35.73	34.99	35.15	-0.99%	511,600
2026-04-30	34.88	35.53	34.88	35.50	+2.01%	763,900
2026-04-29	34.77	34.95	34.62	34.80	-0.40%	808,700
2026-04-28	34.70	34.98	34.53	34.94	+0.00%	1,122,200
2026-04-27	34.34	35.20	34.32	34.94	+1.04%	1,254,900
2026-04-24	34.62	34.71	34.12	34.58	-0.55%	804,800
2026-04-23	34.72	34.91	34.31	34.77	-0.06%	618,400
2026-04-22	35.42	35.42	34.65	34.79	-0.32%	768,500
2026-04-21	35.96	36.09	34.62	34.90	-2.84%	1,733,400
2026-04-20	36.61	36.77	35.69	35.92	-2.44%	1,156,800
2026-04-17	37.56	38.22	36.77	36.82	-0.75%	1,014,700
2026-04-16	38.49	38.56	36.95	37.10	-3.41%	693,700
2026-04-15	38.39	38.66	38.13	38.41	-0.16%	854,100
2026-04-14	38.21	38.76	38.21	38.47	+1.21%	730,700
2026-04-13	37.52	38.25	37.52	38.01	+0.03%	1,071,500
2026-04-10	38.13	38.66	37.84	38.00	-0.11%	940,600
2026-04-09	37.26	38.25	37.26	38.04	+1.41%	1,264,200
2026-04-08	38.49	38.84	37.49	37.51	+1.71%	959,600
2026-04-07	36.89	37.15	36.63	36.88	-1.05%	510,200
2026-04-06	36.69	37.36	36.58	37.27	+1.47%	510,700
2026-04-02	36.28	37.25	36.28	36.73	-0.43%	704,600
2026-04-01	36.86	37.17	36.55	36.89	+1.85%	738,800
2026-03-31	35.90	36.63	35.65	36.22	+2.00%	811,600
2026-03-30	35.89	36.21	35.40	35.51	-0.98%	854,100
2026-03-27	36.03	36.15	35.68	35.86	-1.46%	741,200
2026-03-26	36.65	37.27	36.33	36.39	-1.65%	1,003,500
2026-03-25	37.12	37.39	36.41	37.00	+2.44%	1,124,600
2026-03-24	36.82	36.82	35.91	36.12	-3.71%	1,013,600
2026-03-23	36.31	37.65	35.89	37.51	+5.34%	2,175,400
2026-03-20	36.49	36.51	35.28	35.61	-2.38%	1,629,100
2026-03-19	37.26	37.26	35.78	36.48	-3.36%	865,700
2026-03-18	38.37	38.59	37.67	37.75	-2.02%	535,300
2026-03-17	38.40	38.75	38.26	38.53	+0.78%	453,300
2026-03-16	37.96	38.55	37.74	38.23	+1.68%	732,600
2026-03-13	38.25	38.28	37.54	37.60	+1.81%	1,023,500
2026-03-12	38.38	38.66	36.83	36.93	-4.40%	1,900,500
2026-03-11	38.53	38.85	38.35	38.63	-0.23%	517,200
2026-03-10	39.42	39.55	38.54	38.72	-1.80%	1,038,197
2026-03-09	39.55	39.76	38.51	39.43	-2.04%	1,110,315
2026-03-06	40.50	40.55	39.90	40.25	-2.31%	705,200
2026-03-05	41.70	42.40	40.69	41.20	-2.21%	808,800
2026-03-04	40.93	42.29	40.46	42.13	+4.44%	1,175,600
2026-03-03	40.15	40.54	39.58	40.34	-1.39%	815,700
2026-03-02	39.69	41.06	39.57	40.91	+1.14%	1,187,000
2026-02-27	40.16	40.50	39.77	40.45	-0.05%	1,686,100
2026-02-26	40.27	40.72	39.98	40.47	+0.67%	1,010,400
2026-02-25	39.78	40.47	39.43	40.20	+0.78%	800,400
2026-02-24	39.54	40.02	39.11	39.89	+0.43%	1,076,700
2026-02-23	40.86	41.03	39.32	39.72	-3.24%	1,572,700
2026-02-20	40.90	41.61	40.67	41.05	+0.93%	995,000
2026-02-19	41.29	41.29	40.59	40.67	-1.26%	1,109,600
2026-02-18	41.71	42.15	41.00	41.19	-0.39%	1,760,700
2026-02-17	41.31	42.15	40.02	41.35	+0.36%	1,088,100
2026-02-13	41.59	44.68	41.06	41.20	-3.40%	2,105,000
2026-02-12	43.03	43.59	42.08	42.65	-0.42%	752,800
2026-02-11	44.30	44.58	42.81	42.83	-2.95%	775,900
2026-02-10	43.56	44.69	43.50	44.13	+1.47%	671,200
2026-02-09	42.66	43.57	42.52	43.49	+1.95%	403,000
2026-02-06	41.82	42.75	41.78	42.66	+2.80%	680,100
2026-02-05	41.50	42.08	41.01	41.50	-0.91%	559,400
2026-02-04	42.30	42.41	41.43	41.88	-0.85%	1,084,400
2026-02-03	43.55	43.89	41.58	42.24	-3.98%	1,028,800
2026-02-02	43.80	44.29	43.51	43.99	+0.80%	994,400
2026-01-30	44.02	44.20	43.21	43.64	-1.58%	1,146,600
2026-01-29	45.67	45.71	44.32	44.34	-2.12%	1,116,300
2026-01-28	46.02	46.02	45.04	45.30	-1.71%	743,300
2026-01-27	44.78	46.28	44.44	46.09	+2.76%	644,900
2026-01-26	45.45	45.53	44.63	44.85	-1.36%	772,900
2026-01-23	45.86	45.92	45.36	45.47	-1.15%	662,500
2026-01-22	46.48	46.78	45.99	46.00	-0.39%	542,400
2026-01-21	45.42	46.20	45.02	46.18	+2.28%	1,145,300
2026-01-20	46.86	47.17	45.13	45.15	-4.61%	805,600
2026-01-19	47.20	47.46	46.73	47.33	-0.15%	236,600
2026-01-16	46.32	47.65	46.25	47.40	+2.98%	1,119,100
2026-01-15	45.68	46.10	45.58	46.03	+0.88%	718,900
2026-01-14	45.58	45.91	44.90	45.63	+0.07%	921,700
2026-01-13	45.92	46.15	45.52	45.60	-0.83%	477,200
2026-01-12	45.79	46.11	45.60	45.98	+0.02%	660,300
2026-01-09	45.35	46.20	45.25	45.97	+1.46%	737,600
2026-01-08	44.13	45.53	44.01	45.31	+2.91%	642,300
2026-01-07	44.47	44.60	43.64	44.03	-1.17%	667,800
2026-01-06	43.89	44.64	43.89	44.55	+1.50%	514,600
2026-01-05	42.46	44.18	42.46	43.89	+3.39%	859,900
2026-01-02	41.76	42.78	41.76	42.45	+1.70%	457,045
2025-12-31	41.98	42.22	41.68	41.74	-0.60%	360,258
2025-12-30	42.60	42.66	41.97	41.99	-1.57%	566,502
2025-12-29	42.64	43.08	42.61	42.66	-0.77%	512,034
2025-12-24	42.93	43.12	42.82	42.99	-0.05%	135,449
2025-12-23	42.83	43.47	42.83	43.01	+0.12%	714,121
2025-12-22	41.67	43.09	41.53	42.96	+3.37%	883,217
2025-12-19	40.83	41.67	40.62	41.56	+2.36%	2,378,295
2025-12-18	39.52	41.34	39.46	40.60	+2.94%	1,039,865
2025-12-17	40.03	40.14	39.36	39.44	-1.23%	1,197,909
2025-12-16	40.04	40.41	39.84	39.93	-0.80%	745,248
2025-12-15	41.08	41.41	40.23	40.25	-1.97%	966,736
2025-12-12	39.24	41.12	39.02	41.06	+5.39%	1,256,644
2025-12-11	38.61	39.25	38.61	38.96	+0.08%	610,062
2025-12-10	38.50	39.04	38.16	38.93	+0.93%	728,136
2025-12-09	38.24	39.53	38.14	38.57	+0.76%	893,878
2025-12-08	38.04	38.29	37.65	38.28	+1.22%	488,600
2025-12-05	38.22	38.22	37.53	37.82	-0.89%	411,694
2025-12-04	37.75	38.57	37.75	38.16	+0.71%	727,718
2025-12-03	37.42	37.92	37.37	37.89	+1.42%	639,899
2025-12-02	37.52	37.52	37.07	37.36	+0.51%	438,430
2025-12-01	37.87	37.87	37.00	37.17	-2.77%	697,010
2025-11-28	37.35	38.54	37.00	38.23	+2.52%	589,384
2025-11-27	37.37	37.37	37.17	37.29	+0.35%	111,971
2025-11-26	36.60	37.31	36.48	37.16	+1.72%	565,430
2025-11-25	36.59	36.70	36.18	36.53	-0.22%	592,524
2025-11-24	36.90	36.92	36.26	36.61	-0.46%	1,657,914
2025-11-21	36.48	36.94	36.11	36.78	+1.18%	508,105
2025-11-20	36.81	37.26	36.24	36.35	-0.44%	488,178
2025-11-19	36.00	36.65	35.81	36.51	+1.39%	707,410
2025-11-18	36.03	36.55	35.71	36.01	-0.99%	704,467
2025-11-17	36.93	37.00	36.21	36.37	-1.86%	674,458
2025-11-14	36.51	37.40	36.37	37.06	+0.38%	1,109,778
2025-11-13	38.25	38.94	36.90	36.92	-3.88%	419,293
2025-11-12	39.50	39.75	36.75	38.41	+0.05%	1,319,816
2025-11-11	38.04	38.44	37.92	38.39	+0.73%	237,450
2025-11-10	38.34	38.48	37.98	38.11	-0.10%	225,751
2025-11-07	38.14	38.19	37.25	38.15	-0.18%	483,170
2025-11-06	38.62	38.90	38.00	38.22	-1.57%	452,862
2025-11-05	38.49	38.92	38.35	38.83	+1.20%	359,479
2025-11-04	38.54	38.71	38.24	38.37	-1.21%	257,296

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+12.29%). Worst month: Aug (-8.19%). Based on 2 years of daily data (2025–2026).

Jan+0.23%
Feb-1.81%
Mar-4.01%
Apr-2.88%
May+1.65%
Jun+3.90%
Jul-0.38%
Aug-8.19%
Sep+8.17%
Oct+1.59%
Nov-1.57%
Dec+12.29%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is CAE Inc.'s (CAE.TO) latest close?

36.89 on 2026-11-02, from the Closelook data lake's daily price record.

What is CAE.TO's 52-week high and low?

47.65 high and 31.42 low over the trailing 52 weeks, as of 2026-11-02.

What is CAE Inc.'s strongest and weakest month historically?

Historically, CAE.TO's strongest calendar month has been Dec (average +12.29%) and its weakest Aug (average -8.19%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CAE.TO?

Recovery attempt under the 200-day: Trades +7.8% vs the 50-day and +0.2% vs the 200-day average, 22.6% below the 52-week high and +17.4% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is CAE.TO above its 50-day and 200-day moving averages?

CAE Inc. trades 7.8% above its 50-day and 0.2% above its 200-day moving average (6.4% above its 20-day). As of 2026-11-02.