CAE Inc. Common Shares (CAE) — 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 | 23.56 | 23.93 | 23.56 | 23.72 | +0.68% | 1,011,406 |
| 2026-09-01 | 23.94 | 24.11 | 23.25 | 23.56 | -2.48% | 1,628,883 |
| 2026-08-31 | 24.08 | 24.20 | 23.85 | 24.16 | -0.49% | 1,042,073 |
| 2026-08-28 | 25.01 | 25.07 | 24.26 | 24.28 | -2.49% | 725,112 |
| 2026-08-27 | 25.18 | 25.26 | 24.74 | 24.90 | -1.46% | 738,600 |
| 2026-08-26 | 24.88 | 25.35 | 24.88 | 25.27 | +1.00% | 677,900 |
| 2026-08-25 | 24.87 | 25.35 | 24.81 | 25.02 | +1.13% | 846,300 |
| 2026-08-24 | 24.75 | 24.87 | 24.31 | 24.74 | -0.68% | 696,400 |
| 2026-08-21 | 25.07 | 25.31 | 24.75 | 24.91 | -0.32% | 521,100 |
| 2026-08-20 | 25.91 | 25.91 | 24.88 | 24.99 | -3.81% | 608,300 |
| 2026-08-19 | 26.23 | 26.25 | 25.69 | 25.98 | -0.15% | 516,900 |
| 2026-08-18 | 26.90 | 27.00 | 25.92 | 26.02 | -4.13% | 643,500 |
| 2026-08-17 | 27.18 | 27.50 | 26.80 | 27.14 | +3.67% | 908,900 |
| 2026-08-14 | 26.25 | 27.26 | 26.11 | 26.18 | -0.57% | 673,600 |
| 2026-08-13 | 28.08 | 28.89 | 26.12 | 26.33 | -4.88% | 1,275,000 |
| 2026-08-12 | 27.17 | 27.72 | 27.07 | 27.68 | +1.88% | 958,000 |
| 2026-08-11 | 26.90 | 27.45 | 26.85 | 27.17 | +1.15% | 553,100 |
| 2026-08-10 | 27.30 | 27.43 | 26.74 | 26.86 | -1.21% | 550,600 |
| 2026-08-07 | 26.80 | 27.30 | 26.65 | 27.19 | +1.53% | 693,700 |
| 2026-08-06 | 27.06 | 27.09 | 26.53 | 26.78 | -0.15% | 609,600 |
| 2026-08-05 | 26.98 | 27.13 | 26.66 | 26.82 | +0.04% | 557,800 |
| 2026-08-04 | 26.46 | 26.87 | 26.16 | 26.81 | +1.36% | 761,000 |
| 2026-08-03 | 26.20 | 26.49 | 26.11 | 26.45 | +2.44% | 205,100 |
| 2026-07-31 | 25.71 | 26.06 | 25.56 | 25.82 | -0.04% | 491,400 |
| 2026-07-30 | 26.34 | 26.38 | 25.60 | 25.83 | -1.52% | 503,900 |
| 2026-07-29 | 26.24 | 26.65 | 25.93 | 26.23 | -0.49% | 596,400 |
| 2026-07-28 | 25.93 | 26.44 | 25.75 | 26.36 | +2.17% | 343,700 |
| 2026-07-27 | 25.41 | 25.88 | 25.38 | 25.80 | +2.46% | 966,800 |
| 2026-07-24 | 24.87 | 25.39 | 24.70 | 25.18 | +1.41% | 418,100 |
| 2026-07-23 | 24.41 | 24.92 | 24.11 | 24.83 | +2.27% | 674,700 |
| 2026-07-22 | 24.61 | 24.81 | 24.18 | 24.28 | -0.61% | 631,800 |
| 2026-07-21 | 24.50 | 24.69 | 24.30 | 24.43 | -0.57% | 377,300 |
| 2026-07-20 | 24.74 | 24.88 | 24.34 | 24.57 | -0.49% | 619,100 |
| 2026-07-17 | 24.59 | 24.98 | 24.36 | 24.69 | +0.12% | 638,000 |
| 2026-07-16 | 24.84 | 25.01 | 24.33 | 24.66 | +0.57% | 481,300 |
| 2026-07-15 | 24.43 | 24.60 | 23.86 | 24.52 | -1.61% | 750,500 |
| 2026-07-14 | 25.00 | 25.13 | 24.90 | 24.92 | +0.04% | 567,100 |
| 2026-07-13 | 25.45 | 25.71 | 24.82 | 24.91 | -2.77% | 1,008,400 |
| 2026-07-10 | 25.73 | 25.89 | 25.37 | 25.62 | -0.81% | 527,800 |
| 2026-07-09 | 25.78 | 26.03 | 25.47 | 25.83 | +0.35% | 597,100 |
| 2026-07-08 | 25.70 | 25.78 | 25.44 | 25.74 | -1.04% | 530,200 |
| 2026-07-07 | 26.82 | 26.86 | 25.87 | 26.01 | -2.47% | 546,400 |
| 2026-07-06 | 25.65 | 26.82 | 25.65 | 26.67 | +4.55% | 595,300 |
| 2026-07-02 | 25.52 | 25.75 | 25.26 | 25.51 | +1.11% | 896,500 |
| 2026-07-01 | 25.21 | 25.38 | 24.94 | 25.23 | +0.68% | 371,100 |
| 2026-06-30 | 25.20 | 25.40 | 24.93 | 25.06 | -0.56% | 491,735 |
| 2026-06-29 | 25.37 | 25.56 | 24.92 | 25.20 | -1.18% | 970,724 |
| 2026-06-26 | 24.77 | 25.53 | 24.71 | 25.50 | +3.49% | 789,400 |
| 2026-06-25 | 24.95 | 25.26 | 24.61 | 24.64 | -1.24% | 753,000 |
| 2026-06-24 | 24.76 | 25.37 | 24.73 | 24.95 | +0.40% | 529,300 |
| 2026-06-23 | 24.78 | 25.17 | 24.59 | 24.85 | -0.32% | 504,400 |
| 2026-06-22 | 24.87 | 25.19 | 24.73 | 24.93 | -0.56% | 618,300 |
| 2026-06-18 | 25.90 | 25.97 | 24.88 | 25.07 | -2.57% | 668,900 |
| 2026-06-17 | 25.44 | 26.29 | 25.25 | 25.73 | +0.98% | 1,218,300 |
| 2026-06-16 | 25.22 | 25.65 | 25.12 | 25.48 | +0.91% | 511,500 |
| 2026-06-15 | 25.68 | 25.99 | 25.22 | 25.25 | -0.20% | 706,200 |
| 2026-06-12 | 25.49 | 25.61 | 25.08 | 25.30 | -0.75% | 790,500 |
| 2026-06-11 | 25.39 | 25.64 | 25.07 | 25.49 | +0.43% | 1,033,000 |
| 2026-06-10 | 25.52 | 25.87 | 25.37 | 25.38 | -0.78% | 669,800 |
| 2026-06-09 | 25.20 | 25.63 | 24.78 | 25.58 | +1.91% | 757,800 |
| 2026-06-08 | 25.50 | 25.57 | 25.01 | 25.10 | -1.57% | 595,100 |
| 2026-06-05 | 25.43 | 26.08 | 25.32 | 25.50 | +0.24% | 640,900 |
| 2026-06-04 | 25.11 | 25.94 | 25.11 | 25.44 | +2.13% | 599,200 |
| 2026-06-03 | 25.13 | 25.19 | 24.83 | 24.91 | -1.77% | 594,500 |
| 2026-06-02 | 25.64 | 25.91 | 25.24 | 25.36 | -1.71% | 730,000 |
| 2026-06-01 | 25.37 | 25.83 | 25.19 | 25.80 | -0.04% | 589,600 |
| 2026-05-29 | 25.50 | 25.89 | 25.30 | 25.81 | +0.58% | 934,500 |
| 2026-05-28 | 24.43 | 25.88 | 24.30 | 25.66 | +4.01% | 1,332,000 |
| 2026-05-27 | 23.90 | 24.96 | 23.47 | 24.67 | +3.70% | 1,938,200 |
| 2026-05-26 | 23.38 | 24.40 | 23.38 | 23.79 | +2.72% | 1,730,100 |
| 2026-05-22 | 25.20 | 25.20 | 22.76 | 23.16 | -14.03% | 4,668,800 |
| 2026-05-21 | 26.48 | 27.08 | 26.34 | 26.94 | +0.79% | 617,400 |
| 2026-05-20 | 26.39 | 27.16 | 26.24 | 26.73 | +1.60% | 832,000 |
| 2026-05-19 | 25.74 | 26.73 | 25.73 | 26.31 | +1.58% | 948,000 |
| 2026-05-18 | 25.71 | 26.04 | 25.64 | 25.90 | +1.61% | 341,800 |
| 2026-05-15 | 25.48 | 25.60 | 25.10 | 25.49 | -1.51% | 729,600 |
| 2026-05-14 | 26.33 | 26.50 | 25.83 | 25.88 | -1.26% | 655,000 |
| 2026-05-13 | 25.77 | 26.32 | 25.74 | 26.21 | +0.77% | 881,100 |
| 2026-05-12 | 26.04 | 26.29 | 25.51 | 26.01 | -0.31% | 648,500 |
| 2026-05-11 | 26.74 | 26.86 | 26.06 | 26.09 | -3.16% | 1,077,300 |
| 2026-05-08 | 27.12 | 27.19 | 26.76 | 26.94 | -0.26% | 542,700 |
| 2026-05-07 | 27.04 | 27.31 | 26.92 | 27.01 | -0.07% | 672,500 |
| 2026-05-06 | 26.79 | 27.16 | 26.74 | 27.03 | +1.96% | 1,026,100 |
| 2026-05-05 | 25.99 | 26.60 | 25.99 | 26.51 | +2.63% | 684,000 |
| 2026-05-04 | 25.73 | 26.07 | 25.69 | 25.83 | -0.04% | 738,400 |
| 2026-05-01 | 26.28 | 26.33 | 25.75 | 25.84 | -1.03% | 657,600 |
| 2026-04-30 | 25.58 | 26.15 | 25.50 | 26.11 | +2.71% | 686,500 |
| 2026-04-29 | 25.44 | 25.51 | 25.28 | 25.42 | -0.55% | 851,600 |
| 2026-04-28 | 25.60 | 25.60 | 25.28 | 25.56 | -0.27% | 806,900 |
| 2026-04-27 | 25.26 | 25.95 | 25.19 | 25.63 | +1.22% | 2,129,000 |
| 2026-04-24 | 25.30 | 25.46 | 24.93 | 25.32 | -0.31% | 961,700 |
| 2026-04-23 | 25.46 | 25.50 | 25.03 | 25.40 | -0.24% | 1,065,300 |
| 2026-04-22 | 25.86 | 25.93 | 25.36 | 25.46 | -0.35% | 1,286,600 |
| 2026-04-21 | 26.33 | 26.45 | 25.34 | 25.55 | -2.93% | 1,511,400 |
| 2026-04-20 | 26.81 | 26.86 | 26.18 | 26.32 | -2.08% | 977,100 |
| 2026-04-17 | 27.42 | 27.98 | 26.86 | 26.88 | -0.67% | 936,800 |
| 2026-04-16 | 28.07 | 28.13 | 26.98 | 27.06 | -3.15% | 568,700 |
| 2026-04-15 | 27.96 | 28.08 | 27.76 | 27.94 | -0.11% | 541,800 |
| 2026-04-14 | 27.86 | 28.21 | 27.82 | 27.97 | +1.49% | 583,500 |
| 2026-04-13 | 27.20 | 27.72 | 27.20 | 27.56 | +0.33% | 652,100 |
| 2026-04-10 | 27.56 | 28.00 | 27.38 | 27.47 | -0.18% | 866,300 |
| 2026-04-09 | 26.93 | 27.68 | 26.93 | 27.52 | +1.47% | 1,281,200 |
| 2026-04-08 | 27.59 | 28.05 | 27.07 | 27.12 | +2.15% | 957,800 |
| 2026-04-07 | 26.53 | 26.71 | 26.34 | 26.55 | -0.90% | 744,500 |
| 2026-04-06 | 26.42 | 26.85 | 26.30 | 26.79 | +1.36% | 422,800 |
| 2026-04-02 | 26.04 | 26.75 | 26.04 | 26.43 | -0.53% | 715,800 |
| 2026-04-01 | 26.39 | 26.78 | 26.30 | 26.57 | +2.00% | 900,100 |
| 2026-03-31 | 25.94 | 26.32 | 25.53 | 26.05 | +2.16% | 1,527,300 |
| 2026-03-30 | 25.85 | 26.00 | 25.43 | 25.50 | -1.39% | 952,500 |
| 2026-03-27 | 26.02 | 26.07 | 25.72 | 25.86 | -1.56% | 795,200 |
| 2026-03-26 | 26.42 | 26.96 | 26.23 | 26.27 | -1.90% | 713,600 |
| 2026-03-25 | 26.59 | 27.08 | 26.38 | 26.78 | +1.90% | 702,800 |
| 2026-03-24 | 26.76 | 26.77 | 26.13 | 26.28 | -3.67% | 814,400 |
| 2026-03-23 | 26.42 | 27.45 | 26.17 | 27.28 | +5.08% | 1,306,200 |
| 2026-03-20 | 26.53 | 26.57 | 25.72 | 25.96 | -2.33% | 724,400 |
| 2026-03-19 | 27.04 | 27.18 | 26.03 | 26.58 | -3.38% | 982,300 |
| 2026-03-18 | 27.90 | 28.13 | 27.46 | 27.51 | -2.20% | 422,600 |
| 2026-03-17 | 28.22 | 28.32 | 27.90 | 28.13 | +0.68% | 381,400 |
| 2026-03-16 | 27.64 | 28.19 | 27.62 | 27.94 | +2.08% | 597,800 |
| 2026-03-13 | 27.53 | 27.94 | 27.36 | 27.37 | +1.11% | 661,200 |
| 2026-03-12 | 28.00 | 28.39 | 27.02 | 27.07 | -4.88% | 876,500 |
| 2026-03-11 | 28.49 | 28.60 | 28.22 | 28.46 | -0.14% | 398,800 |
| 2026-03-10 | 29.18 | 29.18 | 28.41 | 28.50 | -1.93% | 786,278 |
| 2026-03-09 | 29.19 | 29.24 | 28.37 | 29.06 | -1.99% | 724,185 |
| 2026-03-06 | 30.42 | 30.42 | 29.24 | 29.65 | -1.56% | 514,100 |
| 2026-03-05 | 30.63 | 31.03 | 29.68 | 30.12 | -2.56% | 926,200 |
| 2026-03-04 | 29.87 | 31.01 | 29.58 | 30.91 | +4.71% | 811,900 |
| 2026-03-03 | 29.43 | 29.68 | 28.85 | 29.52 | -1.44% | 805,700 |
| 2026-03-02 | 29.41 | 29.96 | 28.93 | 29.95 | +1.05% | 855,500 |
| 2026-02-27 | 29.40 | 29.69 | 29.13 | 29.64 | +0.17% | 510,200 |
| 2026-02-26 | 29.34 | 29.75 | 29.17 | 29.59 | +0.78% | 731,600 |
| 2026-02-25 | 29.19 | 29.57 | 28.79 | 29.36 | +0.89% | 626,400 |
| 2026-02-24 | 28.90 | 29.20 | 28.51 | 29.10 | +0.31% | 764,200 |
| 2026-02-23 | 29.93 | 29.98 | 28.72 | 29.01 | -3.20% | 794,600 |
| 2026-02-20 | 29.71 | 30.41 | 29.62 | 29.97 | +0.94% | 661,000 |
| 2026-02-19 | 29.90 | 30.10 | 29.64 | 29.69 | -1.17% | 1,248,100 |
| 2026-02-18 | 30.55 | 30.84 | 29.93 | 30.04 | -0.99% | 844,400 |
| 2026-02-17 | 29.88 | 30.87 | 29.28 | 30.34 | +0.40% | 1,205,300 |
| 2026-02-13 | 30.50 | 32.78 | 30.15 | 30.22 | -3.70% | 2,062,800 |
| 2026-02-12 | 31.80 | 32.17 | 30.87 | 31.38 | -0.54% | 953,400 |
| 2026-02-11 | 32.68 | 32.83 | 31.53 | 31.55 | -3.04% | 650,500 |
| 2026-02-10 | 32.28 | 33.03 | 32.19 | 32.54 | +1.43% | 579,800 |
| 2026-02-09 | 31.25 | 32.13 | 31.25 | 32.08 | +2.66% | 379,200 |
| 2026-02-06 | 30.59 | 31.33 | 30.56 | 31.25 | +3.10% | 571,600 |
| 2026-02-05 | 30.26 | 30.80 | 30.03 | 30.31 | -1.04% | 578,000 |
| 2026-02-04 | 31.02 | 31.02 | 30.30 | 30.63 | -1.16% | 999,300 |
| 2026-02-03 | 32.11 | 32.17 | 30.44 | 30.99 | -3.67% | 1,202,452 |
| 2026-02-02 | 31.91 | 32.37 | 31.79 | 32.17 | +0.41% | 517,212 |
| 2026-01-30 | 32.55 | 32.70 | 31.76 | 32.04 | -2.58% | 631,900 |
| 2026-01-29 | 33.65 | 33.86 | 32.81 | 32.89 | -1.64% | 594,000 |
| 2026-01-28 | 33.88 | 33.88 | 33.18 | 33.44 | -1.42% | 593,000 |
| 2026-01-27 | 32.72 | 34.00 | 32.62 | 33.92 | +3.79% | 752,400 |
| 2026-01-26 | 33.19 | 33.22 | 32.56 | 32.68 | -1.51% | 577,600 |
| 2026-01-23 | 33.28 | 33.45 | 33.04 | 33.18 | -0.51% | 594,900 |
| 2026-01-22 | 33.59 | 33.88 | 33.35 | 33.35 | -0.03% | 443,900 |
| 2026-01-21 | 32.95 | 33.41 | 32.66 | 33.36 | +2.24% | 840,600 |
| 2026-01-20 | 33.76 | 34.07 | 32.62 | 32.63 | -4.17% | 728,729 |
| 2026-01-16 | 33.35 | 34.24 | 33.19 | 34.05 | +2.71% | 863,800 |
| 2026-01-15 | 32.98 | 33.18 | 32.90 | 33.15 | +0.79% | 471,600 |
| 2026-01-14 | 32.71 | 32.98 | 32.36 | 32.89 | +0.15% | 581,100 |
| 2026-01-13 | 33.29 | 33.48 | 32.78 | 32.84 | -0.99% | 364,500 |
| 2026-01-12 | 32.90 | 33.23 | 32.86 | 33.17 | +0.42% | 548,200 |
| 2026-01-09 | 32.74 | 33.21 | 32.59 | 33.03 | +1.01% | 486,500 |
| 2026-01-08 | 32.07 | 32.86 | 31.90 | 32.70 | +2.83% | 611,200 |
| 2026-01-07 | 32.28 | 32.39 | 31.60 | 31.80 | -1.49% | 507,000 |
| 2026-01-06 | 31.93 | 32.34 | 31.85 | 32.28 | +1.19% | 553,300 |
| 2026-01-05 | 31.00 | 32.11 | 30.85 | 31.90 | +3.17% | 581,000 |
| 2026-01-02 | 30.51 | 31.14 | 30.41 | 30.92 | +1.64% | 405,200 |
| 2025-12-31 | 30.66 | 30.74 | 30.38 | 30.42 | -0.94% | 287,100 |
| 2025-12-30 | 31.30 | 31.30 | 30.66 | 30.71 | -1.48% | 700,900 |
| 2025-12-29 | 31.19 | 31.49 | 31.12 | 31.17 | -0.76% | 484,300 |
| 2025-12-26 | 31.48 | 31.51 | 31.25 | 31.41 | -0.16% | 240,200 |
| 2025-12-24 | 31.47 | 31.52 | 31.30 | 31.46 | +0.19% | 263,200 |
| 2025-12-23 | 31.24 | 31.68 | 31.24 | 31.40 | +0.51% | 719,900 |
| 2025-12-22 | 30.33 | 31.34 | 30.20 | 31.24 | +3.62% | 652,500 |
| 2025-12-19 | 29.53 | 30.19 | 29.53 | 30.15 | +2.31% | 684,900 |
| 2025-12-18 | 28.83 | 30.01 | 28.72 | 29.47 | +2.90% | 736,000 |
| 2025-12-17 | 29.00 | 29.13 | 28.56 | 28.64 | -1.38% | 765,300 |
| 2025-12-16 | 29.04 | 29.41 | 28.97 | 29.04 | -0.75% | 395,500 |
| 2025-12-15 | 29.84 | 30.08 | 29.22 | 29.26 | -1.94% | 698,600 |
| 2025-12-12 | 28.47 | 29.88 | 28.47 | 29.84 | +5.44% | 1,455,400 |
| 2025-12-11 | 28.25 | 28.51 | 28.07 | 28.30 | +0.28% | 577,800 |
| 2025-12-10 | 27.93 | 28.31 | 27.55 | 28.22 | +1.36% | 488,800 |
| 2025-12-09 | 27.62 | 28.58 | 27.55 | 27.84 | +0.83% | 770,166 |
| 2025-12-08 | 27.49 | 27.70 | 27.20 | 27.61 | +0.91% | 449,241 |
| 2025-12-05 | 27.46 | 27.54 | 27.07 | 27.36 | +0.07% | 431,900 |
| 2025-12-04 | 27.18 | 27.65 | 27.14 | 27.34 | +0.59% | 586,600 |
| 2025-12-03 | 26.77 | 27.19 | 26.77 | 27.18 | +1.76% | 409,000 |
| 2025-12-02 | 26.68 | 26.81 | 26.52 | 26.71 | +0.60% | 422,200 |
| 2025-12-01 | 27.02 | 27.50 | 26.51 | 26.55 | -1.15% | 606,800 |
| 2025-11-28 | 26.64 | 27.25 | 26.48 | 26.86 | +1.55% | 898,100 |
| 2025-11-26 | 26.05 | 26.58 | 25.86 | 26.45 | +2.16% | 550,200 |
| 2025-11-25 | 26.02 | 26.02 | 25.63 | 25.89 | -0.35% | 650,600 |
| 2025-11-24 | 26.17 | 26.17 | 25.70 | 25.98 | -0.42% | 687,200 |
| 2025-11-21 | 25.80 | 26.21 | 25.57 | 26.09 | +1.24% | 582,500 |
| 2025-11-20 | 26.22 | 26.49 | 25.70 | 25.77 | -0.66% | 428,700 |
| 2025-11-19 | 25.65 | 26.15 | 25.54 | 25.94 | +0.82% | 407,200 |
| 2025-11-18 | 25.76 | 26.06 | 25.52 | 25.73 | -0.54% | 499,872 |
| 2025-11-17 | 26.30 | 26.36 | 25.75 | 25.87 | -2.04% | 649,731 |
| 2025-11-14 | 25.99 | 26.67 | 25.90 | 26.41 | +0.34% | 786,100 |
| 2025-11-13 | 27.30 | 27.79 | 26.30 | 26.32 | -4.05% | 784,800 |
| 2025-11-12 | 28.14 | 28.35 | 26.17 | 27.43 | +0.04% | 1,629,700 |
| 2025-11-11 | 27.08 | 27.44 | 27.08 | 27.42 | +0.73% | 463,900 |
| 2025-11-10 | 27.38 | 27.45 | 27.07 | 27.22 | +0.07% | 298,800 |
| 2025-11-07 | 27.01 | 27.21 | 26.48 | 27.20 | +0.48% | 401,400 |
| 2025-11-06 | 27.52 | 27.55 | 26.90 | 27.07 | -1.60% | 606,900 |
| 2025-11-05 | 27.08 | 27.56 | 27.08 | 27.51 | +1.03% | 351,200 |
| 2025-11-04 | 27.35 | 27.47 | 27.13 | 27.23 | -1.41% | 236,600 |
| 2025-11-03 | 28.07 | 28.07 | 27.24 | 27.62 | -1.57% | 452,100 |
| 2025-10-31 | 27.49 | 28.31 | 27.26 | 28.06 | +1.85% | 480,900 |
| 2025-10-30 | 27.82 | 28.01 | 27.48 | 27.55 | -1.64% | 568,900 |
| 2025-10-29 | 28.54 | 28.54 | 27.88 | 28.01 | -2.27% | 450,400 |
| 2025-10-28 | 28.75 | 29.08 | 28.27 | 28.66 | +0.10% | 482,716 |
| 2025-10-27 | 28.78 | 28.95 | 28.61 | 28.63 | -0.24% | 429,486 |
| 2025-10-24 | 28.75 | 28.86 | 28.62 | 28.70 | +0.28% | 347,800 |
| 2025-10-23 | 28.24 | 28.65 | 28.24 | 28.62 | +1.53% | 504,900 |
| 2025-10-22 | 28.12 | 28.42 | 27.95 | 28.19 | -0.21% | 320,500 |
| 2025-10-21 | 28.06 | 28.60 | 28.00 | 28.25 | +0.68% | 379,100 |
| 2025-10-20 | 27.56 | 28.17 | 27.55 | 28.06 | +2.41% | 592,000 |
| 2025-10-17 | 27.24 | 27.53 | 27.14 | 27.40 | -0.36% | 383,500 |
| 2025-10-16 | 27.54 | 27.67 | 27.17 | 27.50 | +0.40% | 667,200 |
| 2025-10-15 | 27.88 | 28.37 | 27.34 | 27.39 | -0.98% | 516,700 |
| 2025-10-14 | 27.20 | 27.69 | 27.13 | 27.66 | +0.04% | 438,700 |
| 2025-10-13 | 27.50 | 27.73 | 27.41 | 27.65 | +1.65% | 236,300 |
| 2025-10-10 | 27.87 | 27.99 | 27.20 | 27.20 | -2.47% | 440,900 |
| 2025-10-09 | 28.72 | 28.72 | 27.80 | 27.89 | -2.45% | 406,500 |
| 2025-10-08 | 28.75 | 28.75 | 28.42 | 28.59 | +0.39% | 582,600 |
| 2025-10-07 | 28.92 | 28.96 | 28.36 | 28.48 | -1.49% | 385,000 |
| 2025-10-06 | 28.90 | 29.19 | 28.75 | 28.91 | +0.45% | 486,700 |
| 2025-10-03 | 28.68 | 28.94 | 28.51 | 28.78 | +0.70% | 787,800 |
| 2025-10-02 | 29.04 | 29.07 | 28.57 | 28.58 | -1.24% | 638,900 |
| 2025-10-01 | 29.34 | 29.37 | 28.84 | 28.94 | -2.36% | 842,500 |
| 2025-09-30 | 29.44 | 29.75 | 29.10 | 29.64 | +0.68% | 922,800 |
| 2025-09-29 | 28.77 | 29.60 | 28.68 | 29.44 | +3.26% | 995,500 |
| 2025-09-26 | 28.61 | 28.86 | 28.42 | 28.51 | +0.78% | 399,200 |
| 2025-09-25 | 28.54 | 28.60 | 27.91 | 28.29 | -1.87% | 659,400 |
| 2025-09-24 | 28.66 | 29.24 | 28.64 | 28.83 | +0.80% | 957,500 |
| 2025-09-23 | 27.97 | 29.20 | 27.97 | 28.60 | +2.33% | 1,163,300 |
| 2025-09-22 | 27.93 | 28.15 | 27.66 | 27.95 | +0.00% | 743,300 |
| 2025-09-19 | 27.26 | 28.10 | 26.92 | 27.95 | +3.60% | 1,527,000 |
| 2025-09-18 | 26.87 | 27.29 | 26.87 | 26.98 | +0.33% | 243,300 |
| 2025-09-17 | 26.90 | 27.23 | 26.75 | 26.89 | -0.44% | 513,600 |
| 2025-09-16 | 26.80 | 27.17 | 26.69 | 27.01 | +1.01% | 451,100 |
| 2025-09-15 | 26.53 | 26.81 | 26.36 | 26.74 | +1.17% | 503,300 |
| 2025-09-12 | 26.68 | 26.80 | 26.43 | 26.43 | -0.90% | 388,800 |
| 2025-09-11 | 26.45 | 26.86 | 26.45 | 26.67 | +1.29% | 498,100 |
| 2025-09-10 | 26.32 | 26.54 | 26.25 | 26.33 | +0.53% | 592,500 |
| 2025-09-09 | 26.57 | 26.60 | 26.19 | 26.19 | -1.73% | 479,400 |
| 2025-09-08 | 26.66 | 26.80 | 26.40 | 26.65 | +0.11% | 393,400 |
| 2025-09-05 | 26.74 | 26.79 | 26.27 | 26.62 | -0.11% | 548,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+14.58%). Worst month: Aug (-6.78%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is CAE Inc. Common Shares's (CAE) latest close?
23.72 on 2026-09-02, from the Closelook data lake's daily price record.
What is CAE's 52-week high and low?
34.24 high and 22.76 low over the trailing 52 weeks, as of 2026-09-02.
What is CAE Inc. Common Shares's strongest and weakest month historically?
Historically, CAE's strongest calendar month has been Dec (average +14.58%) and its weakest Aug (average -6.78%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.