CAE Inc. (CAE.TO) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	32.82	33.28	32.65	32.86	+0.31%	802,547
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
2025-11-03	39.55	39.55	38.35	38.84	-1.37%	443,813
2025-10-31	38.52	39.63	38.33	39.38	+2.23%	383,343
2025-10-30	38.94	39.19	38.44	38.52	-1.36%	440,723
2025-10-29	39.75	39.75	38.91	39.05	-2.28%	408,230
2025-10-28	40.16	40.55	39.51	39.96	-0.35%	449,581
2025-10-27	40.48	40.53	40.03	40.10	-0.12%	376,508
2025-10-24	40.17	40.50	40.08	40.15	+0.35%	336,094
2025-10-23	39.52	40.07	39.52	40.01	+1.57%	546,451
2025-10-22	39.55	39.80	39.10	39.39	-0.56%	363,583
2025-10-21	39.18	40.11	39.18	39.61	+0.56%	560,632
2025-10-20	38.69	39.53	38.68	39.39	+2.63%	471,431
2025-10-17	38.34	38.60	38.12	38.38	-0.78%	402,754
2025-10-16	38.59	38.86	38.19	38.68	+0.44%	599,990
2025-10-15	39.18	39.85	38.41	38.51	-0.85%	268,044
2025-10-14	38.33	38.88	38.13	38.84	+1.86%	397,909
2025-10-10	39.18	39.18	38.11	38.13	-2.53%	369,755
2025-10-09	39.94	39.94	38.99	39.12	-1.93%	295,947
2025-10-08	39.97	40.04	39.62	39.89	+0.33%	553,850
2025-10-07	40.39	40.45	39.58	39.76	-1.41%	361,838
2025-10-06	40.48	40.70	40.10	40.33	+0.47%	401,273
2025-10-03	40.08	40.34	39.83	40.14	+0.60%	524,690
2025-10-02	40.60	40.60	39.89	39.90	-1.09%	572,311
2025-10-01	40.85	40.86	40.12	40.34	-2.11%	603,828
2025-09-30	40.95	41.38	40.49	41.21	+0.54%	696,752
2025-09-29	39.90	41.19	39.90	40.99	+3.25%	632,217
2025-09-26	39.95	40.22	39.62	39.70	+0.61%	535,723
2025-09-25	39.79	39.96	38.87	39.46	-1.60%	766,001
2025-09-24	39.77	40.59	39.75	40.10	+1.26%	1,015,854
2025-09-23	38.44	40.36	38.44	39.60	+2.46%	1,056,569
2025-09-22	38.49	38.90	38.21	38.65	+0.18%	634,783
2025-09-19	37.71	38.72	37.16	38.58	+3.71%	5,684,237
2025-09-18	37.08	37.65	37.06	37.20	+0.40%	329,518
2025-09-17	37.02	37.48	36.87	37.05	-0.30%	717,041
2025-09-16	36.66	37.32	36.66	37.16	+0.90%	789,944
2025-09-15	36.70	36.92	36.45	36.83	+0.57%	448,416
2025-09-12	36.80	37.10	36.60	36.62	-0.73%	345,904
2025-09-11	36.70	37.18	36.62	36.89	+1.07%	365,984
2025-09-10	36.37	36.76	36.32	36.50	+0.52%	401,044
2025-09-09	36.76	36.80	36.28	36.31	-1.39%	420,000
2025-09-08	36.86	37.02	36.48	36.82	-0.11%	435,135
2025-09-05	36.94	36.98	36.34	36.86	+0.03%	376,918

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+11.86%
Oct-2.38%
Nov-1.57%
Dec+12.29%

FAQ · from the current price data · as of 2026-09-02

Quick answers

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

32.86 on 2026-09-02, 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 2026-09-02.

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 420 daily bars in the Closelook data lake.