MetaCap

CAE Stock Price History

NASDAQ: CAEMiscellaneousIndustrial Machinery/ComponentsUSD

23.74+0.59 (+2.55%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CAE price history at a glance

The price history for CAE (CAE) on this page begins on July 29, 2002, when the stock closed at $6.31; it most recently closed at $23.74 on October 5, 2026. The highest price in this record is $34.24, reached on January 12, 2026; the latest close is 30.7% below that peak. Across the 23 complete calendar years in the table, CAE finished higher in 17 and lower in 6. Its best year was 2005 (+72.2%) and its worst was 2008 (-45.8%).

Over roughly 24 years the share price changed +276.2%, a 5.6% compound annual price return (excluding dividends). In the last 12 months alone, CAE has lost 19.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2002
$34.24
Date of high
Jan 12, 2026
Low since 2002
$1.90
Date of low
Mar 31, 2003
52-week high
$34.24
52-week low
$22.76
Last close
$23.15

CAE returns

1 week

-3.70%

1 month

-4.65%

3 months

-10.38%

6 months

-15.88%

Year to date

-23.90%

1 year

-19.03%

3 years

+3.30%

5 years

-26.06%

CAE price return, excluding dividends.

CAE annual returns

Calendar-year price returns
YearYear-end closeReturn
202623.74-23.22%
202530.92+27.09%
202424.33+12.69%
202321.59+11.63%
202219.34-23.38%
202125.24-9.01%
202027.74+3.97%
201926.68+42.52%
201818.72+0.86%
201718.56+32.86%
201613.97+25.97%
201511.09-13.83%
201412.87+1.66%
201312.66+21.85%
201210.39+7.11%
20119.70-15.87%
201011.53+40.10%
20098.23+17.07%
20087.03-45.76%
200712.96+41.18%
20069.18+25.41%
20057.32+72.24%
20044.25-8.60%
20034.65+34.01%
2002*3.47-45.01%

* Partial year: the record begins after the start of 2002; return measured from the first available close.

2026 return is year to date.

CAE daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
23.1223.2622.9723.150.00%
23.6023.6123.0123.15-2.44%
23.8523.9323.4323.73+0.08%
24.0824.0823.6923.71-1.25%
24.2824.2823.7824.01-0.12%
23.8924.3223.8524.04+0.12%
24.1524.2623.9524.01-0.99%
24.2024.4123.7124.25-0.12%
24.6325.0424.2424.28-2.33%
24.5624.9324.5224.86+0.97%
24.3324.7524.2624.62+0.86%
24.3624.7624.1824.41-0.65%
24.6324.7124.1924.57+0.12%
23.7124.5523.6624.54+4.12%
24.2124.2123.5323.57-2.72%
24.2524.5224.1224.23+0.75%
23.6724.3523.6724.05+1.43%
24.2824.3523.6723.71-2.51%
23.8024.5223.7524.32+1.42%
23.9224.1523.8123.98+1.27%
23.9524.3223.6623.68-1.58%
24.1924.3323.8724.06-0.91%
24.4224.4223.9124.28-0.53%
24.3124.4924.0524.41-0.33%
23.6024.6023.6024.49+3.25%
23.5623.9323.5623.72+0.68%
23.9424.1123.2623.56-2.48%
24.0824.2023.8524.16-0.49%
25.0125.0724.2624.28-2.49%
25.1825.2624.7424.90-1.46%
24.8825.3524.8825.27+1.00%
24.8725.3524.8125.02+1.13%
24.7524.8724.3124.74-0.68%
25.0725.3124.7524.91-0.32%
25.9125.9124.8824.99-3.81%
26.2326.2525.6925.98-0.15%
26.9027.0025.9226.02-4.13%
27.1827.5026.8027.14+3.67%
26.2527.2626.1126.18-0.57%
28.0828.8926.1226.33-4.88%
27.1727.7227.0727.68+1.88%
26.9027.4526.8527.17+1.15%
27.3027.4326.7426.86-1.21%
26.8027.3026.6527.19+1.53%
27.0627.0926.5326.78-0.15%
26.9827.1326.6626.82+0.04%
26.4626.8726.1626.81+1.36%
26.2026.4926.1126.45+2.44%
25.7126.0625.5625.82-0.04%
26.3426.3825.6025.83-1.52%
26.2426.6525.9326.23-0.49%
25.9326.4425.7526.36+2.17%
25.4125.8825.3825.80+2.46%
24.8725.3924.7025.18+1.41%
24.4124.9224.1124.83+2.27%
24.6124.8124.1824.28-0.61%
24.5024.6924.3024.43-0.57%
24.7424.8824.3424.57-0.49%
24.5924.9824.3624.69+0.12%
24.8425.0124.3324.66+0.57%
24.4324.6023.8624.52-1.61%
25.0025.1324.9024.92+0.04%
25.4525.7124.8224.91-2.77%
25.7325.8925.3725.62-0.81%
25.7826.0325.4725.83+0.35%
25.7025.7825.4425.74-1.04%
26.8226.8625.8726.01-2.47%
25.6526.8225.6526.67+4.55%
25.5225.7525.2625.51+1.11%
25.2125.3824.9425.23+0.68%
25.2025.4024.9325.06-0.56%
25.3725.5624.9225.20-1.18%
24.7725.5324.7125.50+3.49%
24.9525.2624.6124.64-1.24%
24.7625.3724.7324.95+0.40%
24.7825.1724.5924.85-0.32%
24.8725.1924.7324.93-0.56%
25.9025.9724.8825.07-2.57%
25.4426.2925.2525.73+0.98%
25.2225.6525.1225.48+0.91%
25.6825.9925.2225.25-0.20%
25.4925.6125.0825.30-0.75%
25.3925.6425.0725.49+0.43%
25.5225.8725.3725.38-0.78%
25.2025.6324.7825.58+1.91%
25.5025.5725.0125.10-1.57%
25.4326.0825.3225.50+0.24%
25.1125.9425.1125.44+2.13%
25.1325.1924.8324.91-1.77%
25.6425.9125.2425.36-1.71%
25.3725.8325.1925.80-0.04%
25.5025.8925.3025.81+0.58%
24.4325.8824.3025.66+4.01%
23.9024.9623.4724.67+3.70%
23.3824.4023.3823.79+2.72%
25.2025.2022.7623.16-14.03%
26.4827.0826.3426.94+0.79%
26.3927.1626.2426.73+1.60%
25.7426.7325.7326.31+1.58%
25.7126.0425.6425.90+1.61%
25.4825.6025.1025.49-1.51%
26.3326.5025.8325.88-1.26%
25.7726.3225.7426.21+0.77%
26.0426.2925.5126.01-0.31%
26.7426.8626.0626.09-3.16%
27.1227.1926.7626.94-0.26%
27.0427.3126.9227.01-0.07%
26.7927.1626.7427.03+1.96%
25.9926.6025.9926.51+2.63%
25.7326.0725.6925.83-0.04%
26.2826.3325.7525.84-1.03%
25.5826.1525.5026.11+2.71%
25.4425.5125.2825.42-0.55%
25.6025.6025.2825.56-0.27%
25.2625.9525.1925.63+1.22%
25.3025.4624.9325.32-0.31%
25.4625.5025.0325.40-0.24%
25.8625.9325.3625.46-0.35%
26.3326.4525.3425.55-2.93%
26.8126.8626.1826.32-2.08%
27.4227.9826.8626.88-0.67%
28.0728.1326.9827.06-3.15%
27.9628.0827.7627.94-0.11%
27.8628.2127.8227.97+1.49%
27.2027.7227.2027.56+0.33%
27.5628.0027.3827.47-0.18%
26.9327.6826.9327.52+1.47%
27.5928.0527.0727.12+2.15%
26.5326.7126.3426.55-0.90%
26.4226.8526.3026.79+1.36%
26.0426.7526.0426.43-0.53%
26.3926.7826.3026.57+2.00%
25.9426.3225.5326.05+2.16%
25.8526.0025.4325.50-1.39%
26.0226.0725.7225.86-1.56%
26.4226.9626.2326.27-1.90%
26.5927.0826.3826.78+1.90%
26.7626.7726.1326.28-3.67%
26.4227.4526.1727.28+5.08%
26.5326.5725.7225.96-2.33%
27.0427.1826.0326.58-3.38%
27.9028.1327.4627.51-2.20%
28.2228.3227.9028.13+0.68%
27.6428.1927.6227.94+2.08%
27.5327.9427.3627.37+1.11%
28.0028.3927.0227.07-4.88%
28.4928.6028.2228.46-0.14%
29.1829.1828.4128.50-1.93%
29.1929.2428.3729.06-1.99%
30.4230.4229.2429.65-1.56%
30.6331.0329.6830.12-2.56%
29.8731.0129.5830.91+4.71%
29.4329.6828.8529.52-1.44%
29.4129.9628.9329.95+1.05%
29.4029.6929.1329.64+0.17%
29.3429.7529.1729.59+0.78%
29.1929.5728.7929.36+0.89%
28.9029.2028.5129.10+0.31%
29.9329.9828.7229.01-3.20%
29.7130.4129.6229.97+0.94%
29.9030.1029.6429.69-1.17%
30.5530.8429.9330.04-0.99%
29.8830.8729.2830.34+0.40%
30.5032.7830.1530.22-3.70%
31.8032.1730.8731.38-0.54%
32.6832.8331.5331.55-3.04%
32.2833.0332.1932.54+1.43%
31.2532.1331.2532.08+2.66%
30.5931.3330.5631.25+3.10%
30.2630.8030.0330.31-1.04%
31.0231.0230.3030.63-1.16%
32.1132.1730.4430.99-3.67%
31.9132.3731.7932.17+0.41%
32.5532.7031.7632.04-2.58%
33.6533.8632.8132.89-1.64%
33.8833.8833.1833.44-1.42%
32.7234.0032.6233.92+3.79%
33.1933.2232.5632.68-1.51%
33.2833.4533.0433.18-0.51%
33.5933.8833.3533.35-0.03%
32.9533.4132.6633.36+2.24%
33.7634.0732.6232.63-4.17%
33.3534.2433.1934.05+2.71%
32.9833.1832.9033.15+0.79%
32.7132.9832.3632.89+0.15%
33.2933.4832.7832.84-0.99%
32.9033.2332.8633.17+0.42%
32.7433.2132.5933.03+1.01%
32.0732.8631.9032.70+2.83%
32.2832.3931.6031.80-1.49%
31.9332.3431.8532.28+1.19%
31.0032.1130.8531.90+3.17%
30.5131.1430.4130.92+1.64%
30.6630.7430.3830.42-0.94%
31.3031.3030.6630.71-1.48%
31.1931.4931.1231.17-0.76%
31.4831.5131.2531.41-0.16%
31.4731.5231.3031.46+0.19%
31.2431.6831.2431.40+0.51%
30.3331.3430.2031.24+3.62%
29.5330.1929.5330.15+2.31%
28.8330.0128.7229.47+2.90%
29.0029.1328.5628.64-1.38%
29.0429.4128.9729.04-0.75%
29.8430.0829.2229.26-1.94%
28.4729.8828.4729.84+5.44%
28.2528.5128.0728.30+0.28%
27.9328.3127.5528.22+1.36%
27.6228.5827.5527.84+0.83%
27.4927.7027.2027.61+0.91%
27.4627.5427.0727.36+0.07%
27.1827.6527.1427.34+0.59%
26.7727.1926.7727.18+1.76%
26.6826.8126.5226.71+0.60%
27.0227.5026.5126.55-1.15%
26.6427.2526.4826.86+1.55%
26.0526.5825.8626.45+2.16%
26.0226.0225.6325.89-0.35%
26.1726.1725.7025.98-0.42%
25.8026.2125.5726.09+1.24%
26.2226.4925.7025.77-0.66%
25.6526.1525.5425.94+0.82%
25.7626.0625.5225.73-0.54%
26.3026.3625.7525.87-2.04%
25.9926.6725.9026.41+0.34%
27.3027.7926.3026.32-4.05%
28.1428.3526.1727.43+0.04%
27.0827.4427.0827.42+0.73%
27.3827.4527.0727.22+0.07%
27.0127.2126.4827.20+0.48%
27.5227.5526.9027.07-1.60%
27.0827.5627.0827.51+1.03%
27.3527.4727.1327.23-1.41%
28.0728.0727.2427.62-1.57%
27.4928.3127.2628.06+1.85%
27.8228.0127.4827.55-1.64%
28.5428.5427.8828.01-2.27%
28.7529.0828.2828.66+0.10%
28.7828.9528.6128.63-0.24%
28.7528.8628.6228.70+0.28%
28.2428.6528.2428.62+1.53%
28.1228.4227.9528.19-0.21%
28.0628.6028.0028.25+0.68%
27.5628.1727.5528.06+2.41%
27.2427.5327.1427.40-0.36%
27.5427.6727.1727.50+0.40%
27.8828.3727.3427.39-0.98%
27.2027.6927.1327.66+0.04%
27.5027.7327.4127.65+1.65%
27.8727.9927.2027.20-2.47%
28.7228.7227.8027.89-2.45%
28.7528.7528.4228.59—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CAE chart for longer ranges.