Dark

CAE
CAE INC
stock NYSE

At Close

Feb 18, 2026 3:59:57 PM EST

30.05USD-0.956%(-0.29)844,536

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 18, 2026 8:50:30 AM EST

30.43USD+0.297%(+0.09)164

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-18	30.5500	30.835000	29.9300	30.0400	-0.989%	844,536	0.000%
2026-02-17	29.8800	30.865000	29.2800	30.3400	+0.397%	1,205,496	-0.989%
2026-02-13	30.5000	32.780000	30.1500	30.2200	-3.697%	2,062,774	-0.596%
2026-02-12	31.8000	32.170000	30.8700	31.3800	-0.539%	953,837	-4.270%
2026-02-11	32.6800	32.830000	31.5300	31.5500	-3.042%	650,269	-4.786%
2026-02-10	32.2800	33.030000	32.1900	32.5400	+1.434%	579,770	-7.683%
2026-02-09	31.2500	32.125000	31.2500	32.0800	+2.656%	379,204	-6.359%
2026-02-06	30.5900	31.330000	30.5600	31.2500	+3.101%	571,674	-3.872%
2026-02-05	30.2600	30.800000	30.0250	30.3100	-1.045%	578,024	-0.891%
2026-02-04	31.0200	31.020000	30.3000	30.6300	-1.162%	999,262	-1.926%
2026-02-03	32.1100	32.170000	30.4400	30.9900	-3.668%	1,202,452	-3.066%
2026-02-02	31.9100	32.370000	31.7900	32.1700	+0.406%	517,212	-6.621%
2026-01-30	32.5500	32.700000	31.7600	32.0400	-2.584%	631,895	-6.242%
2026-01-29	33.6500	33.860000	32.8100	32.8900	-1.645%	593,962	-8.665%
2026-01-28	33.8800	33.880000	33.1800	33.4400	-1.415%	592,993	-10.167%
2026-01-27	32.7200	34.000000	32.6200	33.9200	+3.794%	752,395	-11.439%
2026-01-26	33.1900	33.220000	32.5600	32.6800	-1.507%	576,579	-8.078%
2026-01-23	33.2800	33.450000	33.0350	33.1800	-0.510%	594,934	-9.464%
2026-01-22	33.5900	33.880000	33.3455	33.3500	-0.030%	443,989	-9.925%
2026-01-21	32.9500	33.410000	32.6600	33.3600	+2.237%	840,641	-9.952%
2026-01-20	33.7600	34.070000	32.6200	32.6300	-4.170%	728,622	-7.937%
2026-01-16	33.3500	34.240000	33.1900	34.0500	+2.715%	863,824	-11.777%
2026-01-15	32.9800	33.180000	32.8950	33.1500	+0.791%	471,554	-9.382%
2026-01-14	32.7100	32.980000	32.3600	32.8900	+0.152%	581,084	-8.665%
2026-01-13	33.2900	33.477800	32.7750	32.8400	-0.995%	364,431	-8.526%
2026-01-12	32.9000	33.230000	32.8600	33.1700	+0.424%	548,160	-9.436%
2026-01-09	32.7400	33.210000	32.5900	33.0300	+1.009%	482,579	-9.052%
2026-01-08	32.0700	32.860000	31.9000	32.7000	+2.830%	611,243	-8.135%
2026-01-07	32.2800	32.390000	31.6000	31.8000	-1.487%	506,980	-5.535%
2026-01-06	31.9300	32.340000	31.8500	32.2800	+1.191%	553,302	-6.939%
2026-01-05	31.0000	32.110000	30.8500	31.9000	+3.169%	580,991	-5.831%
2026-01-02	30.5100	31.140000	30.4090	30.9200	+1.644%	405,223	-2.846%
2025-12-31	30.6600	30.735000	30.3800	30.4200	-0.944%	287,053	-1.249%
2025-12-30	31.3000	31.300000	30.6600	30.7100	-1.476%	700,909	-2.182%
2025-12-29	31.1900	31.490000	31.1200	31.1700	-0.764%	484,250	-3.625%
2025-12-26	31.4800	31.510000	31.2500	31.4100	-0.159%	240,152	-4.362%
2025-12-24	31.4700	31.520000	31.3000	31.4600	+0.191%	263,247	-4.514%
2025-12-23	31.2400	31.680000	31.2400	31.4000	+0.512%	719,870	-4.331%
2025-12-22	30.3300	31.341000	30.2000	31.2400	+3.615%	652,493	-3.841%
2025-12-19	29.5300	30.190000	29.5300	30.1500	+2.307%	683,663	-0.365%
2025-12-18	28.8300	30.010000	28.7150	29.4700	+2.898%	733,150	+1.934%
2025-12-17	29.0000	29.130000	28.5600	28.6400	-1.377%	765,293	+4.888%
2025-12-16	29.0400	29.405000	28.9700	29.0400	-0.752%	392,942	+3.444%
2025-12-15	29.8400	30.080000	29.2200	29.2600	-1.944%	695,300	+2.666%
2025-12-12	28.4700	29.880000	28.4700	29.8400	+5.442%	1,450,384	+0.670%
2025-12-11	28.2500	28.510000	28.0700	28.3000	+0.283%	577,780	+6.148%
2025-12-10	27.9300	28.310000	27.5500	28.2200	+1.365%	485,475	+6.449%
2025-12-09	27.6200	28.580000	27.5500	27.8400	+0.833%	765,172	+7.902%
2025-12-08	27.4900	27.700000	27.2000	27.6100	+0.914%	447,287	+8.801%
2025-12-05	27.4600	27.540000	27.0650	27.3600	+0.073%	430,058	+9.795%
2025-12-04	27.1800	27.650000	27.1400	27.3400	+0.589%	583,629	+9.876%
2025-12-03	26.7700	27.190000	26.7700	27.1800	+1.760%	407,069	+10.522%
2025-12-02	26.6800	26.810000	26.5200	26.7100	+0.603%	420,561	+12.467%
2025-12-01	27.0200	27.500000	26.5100	26.5500	-1.154%	603,202	+13.145%
2025-11-28	26.6400	27.250000	26.4800	26.8600	+1.550%	893,262	+11.839%
2025-11-26	26.0500	26.580000	25.8600	26.4500	+2.163%	547,356	+13.573%
2025-11-25	26.0200	26.020000	25.6300	25.8900	-0.346%	647,629	+16.029%
2025-11-24	26.1700	26.170000	25.7015	25.9800	-0.422%	684,706	+15.627%
2025-11-21	25.8000	26.210000	25.5700	26.0900	+1.242%	580,756	+15.140%
2025-11-20	26.2200	26.490000	25.6950	25.7700	-0.655%	426,588	+16.570%
2025-11-19	25.6500	26.150000	25.5400	25.9400	+0.816%	406,338	+15.806%
2025-11-18	25.7600	26.060000	25.5200	25.7300	-0.541%	498,709	+16.751%
2025-11-17	26.3000	26.360000	25.7500	25.8700	-2.045%	647,002	+16.119%
2025-11-14	25.9900	26.665000	25.9000	26.4100	+0.342%	784,483	+13.745%
2025-11-13	27.3000	27.790000	26.3000	26.3200	-4.047%	784,758	+14.134%
2025-11-12	28.1400	28.350000	26.1700	27.4300	+0.036%	1,629,908	+9.515%
2025-11-11	27.0800	27.440000	27.0800	27.4200	+0.735%	461,820	+9.555%
2025-11-10	27.3800	27.445000	27.0700	27.2200	+0.074%	298,845	+10.360%
2025-11-07	27.0100	27.205000	26.4750	27.2000	+0.480%	400,407	+10.441%
2025-11-06	27.5200	27.550000	26.9000	27.0700	-1.599%	606,894	+10.972%
2025-11-05	27.0800	27.560000	27.0800	27.5100	+1.028%	351,238	+9.197%
2025-11-04	27.3500	27.465000	27.1250	27.2300	-1.412%	236,579	+10.320%
2025-11-03	28.0700	28.070000	27.2400	27.6200	-1.568%	452,060	+8.762%
2025-10-31	27.4900	28.305000	27.2600	28.0600	+1.851%	481,046	+7.056%
2025-10-30	27.8200	28.013100	27.4800	27.5500	-1.642%	568,914	+9.038%
2025-10-29	28.5400	28.540000	27.8800	28.0100	-2.268%	450,360	+7.247%
2025-10-28	28.7500	29.083100	28.2750	28.6600	+0.105%	482,716	+4.815%
2025-10-27	28.7800	28.950000	28.6050	28.6300	-0.244%	429,486	+4.925%
2025-10-24	28.7500	28.860000	28.6200	28.7000	+0.280%	347,757	+4.669%
2025-10-23	28.2400	28.650000	28.2400	28.6200	+1.525%	504,877	+4.962%
2025-10-22	28.1200	28.420000	27.9500	28.1900	-0.212%	320,485	+6.563%
2025-10-21	28.0600	28.600000	28.0000	28.2500	+0.677%	379,131	+6.336%
2025-10-20	27.5600	28.170000	27.5450	28.0600	+2.409%	591,997	+7.056%
2025-10-17	27.2400	27.530000	27.1400	27.4000	-0.364%	383,519	+9.635%
2025-10-16	27.5400	27.670000	27.1700	27.5000	+0.402%	667,193	+9.236%
2025-10-15	27.8800	28.370000	27.3350	27.3900	-0.976%	516,731	+9.675%
2025-10-14	27.2000	27.690000	27.1300	27.6600	+0.036%	438,677	+8.604%
2025-10-13	27.5000	27.730000	27.4100	27.6500	+1.654%	236,318	+8.644%
2025-10-10	27.8700	27.985000	27.2000	27.2000	-2.474%	440,882	+10.441%
2025-10-09	28.7200	28.720000	27.8000	27.8900	-2.448%	406,533	+7.709%
2025-10-08	28.7500	28.750000	28.4200	28.5900	+0.386%	582,592	+5.072%
2025-10-07	28.9200	28.960000	28.3600	28.4800	-1.487%	384,961	+5.478%
2025-10-06	28.9000	29.190000	28.7500	28.9100	+0.452%	486,705	+3.909%
2025-10-03	28.6800	28.940000	28.5100	28.7800	+0.700%	787,774	+4.378%
2025-10-02	29.0400	29.070000	28.5700	28.5800	-1.244%	638,939	+5.108%
2025-10-01	29.3400	29.370000	28.8350	28.9400	-2.362%	842,551	+3.801%
2025-09-30	29.4400	29.750000	29.0950	29.6400	+0.679%	922,796	+1.350%
2025-09-29	28.7700	29.600000	28.6800	29.4400	+3.262%	995,545	+2.038%
2025-09-26	28.6100	28.855000	28.4200	28.5100	+0.778%	399,245	+5.367%
2025-09-25	28.5400	28.595000	27.9100	28.2900	-1.873%	659,443	+6.186%
2025-09-24	28.6600	29.240000	28.6400	28.8300	+0.804%	957,520	+4.197%
2025-09-23	27.9700	29.195000	27.9700	28.6000	+2.326%	1,163,503	+5.035%
2025-09-22	27.9300	28.145000	27.6600	27.9500	0.000%	743,369	+7.478%
2025-09-19	27.2600	28.100000	26.9200	27.9500	+3.595%	1,526,966	+7.478%
2025-09-18	26.8700	27.285000	26.8700	26.9800	+0.335%	243,261	+11.342%
2025-09-17	26.9000	27.225000	26.7500	26.8900	-0.444%	513,633	+11.714%
2025-09-16	26.8000	27.170000	26.6900	27.0100	+1.010%	451,129	+11.218%
2025-09-15	26.5300	26.810000	26.3600	26.7400	+1.173%	503,273	+12.341%
2025-09-12	26.6800	26.800000	26.4300	26.4300	-0.900%	388,802	+13.659%
2025-09-11	26.4500	26.860000	26.4500	26.6700	+1.291%	498,093	+12.636%
2025-09-10	26.3200	26.540000	26.2500	26.3300	+0.535%	592,700	+14.090%
2025-09-09	26.5700	26.600000	26.1900	26.1900	-1.726%	479,380	+14.700%
2025-09-08	26.6600	26.800000	26.4000	26.6500	+0.113%	393,360	+12.720%
2025-09-05	26.7400	26.789900	26.2700	26.6200	-0.113%	548,890	+12.847%
2025-09-04	26.9300	27.075000	26.5450	26.6500	-0.075%	738,128	+12.720%
2025-09-03	26.7100	26.900000	26.5200	26.6700	-0.150%	646,568	+12.636%
2025-09-02	26.7100	26.770000	26.2800	26.7100	-0.854%	697,675	+12.467%
2025-08-29	26.8400	27.130000	26.8400	26.9400	-0.259%	380,558	+11.507%
2025-08-28	27.1100	27.280000	26.9679	27.0100	-0.037%	462,682	+11.218%
2025-08-27	26.9900	27.130000	26.9400	27.0200	-0.258%	300,170	+11.177%
2025-08-26	26.8300	27.190000	26.7801	27.0900	+1.423%	406,555	+10.890%
2025-08-25	27.2900	27.530000	26.7100	26.7100	-2.447%	547,825	+12.467%
2025-08-22	27.0500	27.680000	26.8300	27.3800	+1.860%	669,723	+9.715%
2025-08-21	26.7600	26.950000	26.6600	26.8800	+0.373%	515,448	+11.756%
2025-08-20	27.1700	27.210000	26.7300	26.7800	-1.616%	657,613	+12.173%
2025-08-19	27.6800	27.680000	26.9900	27.2200	-2.086%	636,317	+10.360%
2025-08-18	27.4400	27.850000	27.2766	27.8000	+1.164%	590,287	+8.058%
2025-08-15	28.0300	28.220000	27.1700	27.4800	-1.892%	1,122,368	+9.316%
2025-08-14	27.6200	28.210000	27.5800	28.0100	+0.466%	711,124	+7.247%
2025-08-13	27.7100	28.050000	26.2400	27.8800	-5.619%	2,921,430	+7.747%
2025-08-12	28.6500	29.675000	28.6500	29.5400	+2.748%	962,790	+1.693%
2025-08-11	28.5300	28.750000	28.3000	28.7500	+0.630%	332,973	+4.487%
2025-08-08	28.7300	28.830000	28.5250	28.5700	+0.035%	415,774	+5.145%
2025-08-07	28.9300	28.990000	28.3900	28.5600	-1.347%	750,852	+5.182%
2025-08-06	28.9700	28.980000	28.4700	28.9500	+0.312%	431,890	+3.765%
2025-08-05	28.9900	29.150000	28.7100	28.8600	-0.069%	1,281,771	+4.089%
2025-08-04	28.4700	29.055000	28.4150	28.8800	+1.941%	272,184	+4.017%
2025-08-01	28.1900	28.390000	27.9300	28.3300	-0.701%	458,575	+6.036%
2025-07-31	28.5600	28.580000	28.2800	28.5300	-0.245%	396,727	+5.293%
2025-07-30	28.5600	28.650000	28.3500	28.6000	+0.175%	350,146	+5.035%
2025-07-29	28.4000	28.670000	28.2400	28.5500	+0.422%	491,198	+5.219%
2025-07-28	28.7100	28.710000	28.2950	28.4300	-0.872%	604,338	+5.663%
2025-07-25	28.3600	28.690000	28.2000	28.6800	+0.632%	642,732	+4.742%
2025-07-24	28.5800	28.770000	28.3700	28.5000	-0.662%	554,438	+5.404%
2025-07-23	29.0500	29.070000	28.6600	28.6900	-0.313%	716,847	+4.705%
2025-07-22	29.5800	29.760000	28.7200	28.7800	-2.705%	859,023	+4.378%
2025-07-21	29.6700	29.900000	29.4500	29.5800	+1.649%	634,821	+1.555%
2025-07-18	29.5700	29.570000	29.0600	29.1000	-0.683%	423,576	+3.230%
2025-07-17	29.5100	29.510000	29.2400	29.3000	-0.880%	484,012	+2.526%
2025-07-16	29.5100	29.595000	29.1100	29.5600	+0.169%	785,302	+1.624%
2025-07-15	29.5600	29.680000	29.3000	29.5100	+0.034%	767,949	+1.796%
2025-07-14	28.8200	29.510000	28.8200	29.5000	+2.359%	520,119	+1.831%
2025-07-11	29.2000	29.220000	28.6700	28.8200	-1.436%	524,147	+4.233%
2025-07-10	29.5400	29.550000	29.0850	29.2400	-1.016%	774,819	+2.736%
2025-07-09	29.9700	30.060000	29.4600	29.5400	-1.402%	677,528	+1.693%
2025-07-08	29.7400	30.130000	29.7150	29.9600	+0.740%	852,828	+0.267%
2025-07-07	29.6550	29.950000	29.3900	29.7400	+0.304%	761,116	+1.009%
2025-07-03	29.1300	29.715000	29.0700	29.6500	+1.264%	436,960	+1.315%
2025-07-02	28.8200	29.330000	28.4700	29.2800	+1.035%	569,530	+2.596%
2025-07-01	29.1200	29.290000	28.7900	28.9800	-0.991%	525,700	+3.658%
2025-06-30	28.3500	29.430000	28.1600	29.2700	+4.238%	1,235,902	+2.631%
2025-06-27	27.2500	28.210000	26.9900	28.0800	+4.776%	963,654	+6.980%
2025-06-26	26.6300	26.940000	26.4800	26.8000	+1.785%	639,524	+12.090%
2025-06-25	26.4300	26.490000	26.1500	26.3300	-0.416%	554,478	+14.090%
2025-06-24	26.4000	26.630000	26.2500	26.4400	+0.647%	420,225	+13.616%
2025-06-23	26.1000	26.410000	26.0100	26.2700	+0.305%	511,309	+14.351%
2025-06-20	26.8700	26.900000	26.0700	26.1900	-1.393%	574,664	+14.700%
2025-06-18	26.8700	26.870000	26.4300	26.5600	-0.599%	386,349	+13.102%
2025-06-17	26.8600	26.970000	26.7000	26.7200	-0.632%	504,487	+12.425%
2025-06-16	27.1200	27.150000	26.8000	26.8900	+0.298%	467,701	+11.714%
2025-06-13	27.2200	27.250000	26.7000	26.8100	-1.974%	462,548	+12.048%
2025-06-12	26.9000	27.370000	26.9000	27.3500	+0.811%	277,793	+9.835%
2025-06-11	27.0500	27.500000	26.9800	27.1300	0.000%	414,569	+10.726%
2025-06-10	27.3400	27.430000	26.8500	27.1300	-0.440%	746,355	+10.726%
2025-06-09	26.8200	27.330000	26.6450	27.2500	+2.367%	481,454	+10.239%
2025-06-06	26.4800	26.760000	26.3200	26.6200	+1.564%	356,218	+12.847%
2025-06-05	26.2500	26.320000	26.0200	26.2100	+0.421%	273,629	+14.613%
2025-06-04	26.2100	26.218700	25.7100	26.1000	+0.038%	396,409	+15.096%
2025-06-03	26.8200	26.820000	25.8600	26.0900	-2.903%	850,834	+15.140%
2025-06-02	25.8600	27.220000	25.7700	26.8700	+4.512%	937,951	+11.798%
2025-05-30	25.3800	25.770000	25.1400	25.7100	+1.141%	833,458	+16.842%
2025-05-29	25.4100	25.660000	25.0750	25.4200	+0.514%	683,260	+18.175%
2025-05-28	25.0900	25.390000	25.0600	25.2900	+0.437%	502,882	+18.782%
2025-05-27	25.0400	25.290000	24.6300	25.1800	+0.599%	549,343	+19.301%
2025-05-23	24.6900	25.100000	24.6700	25.0300	+0.482%	366,952	+20.016%
2025-05-22	24.5700	25.000000	24.5700	24.9100	+0.769%	630,563	+20.594%
2025-05-21	25.3200	25.390000	24.6500	24.7200	-4.593%	882,177	+21.521%
2025-05-20	25.4600	26.100000	25.4600	25.9100	+1.888%	1,035,630	+15.940%
2025-05-19	25.1000	25.520000	25.0900	25.4300	+0.197%	185,700	+18.128%
2025-05-16	25.6400	25.640000	25.1400	25.3800	-1.053%	453,345	+18.361%
2025-05-15	25.0000	25.870000	24.6950	25.6500	+4.396%	604,945	+17.115%
2025-05-14	24.2700	25.110000	23.8800	24.5700	-5.464%	970,081	+22.263%
2025-05-13	26.6300	26.630000	25.5800	25.9900	-1.739%	1,298,583	+15.583%
2025-05-12	26.4800	26.505000	25.9100	26.4500	+1.966%	454,735	+13.573%
2025-05-09	26.0800	26.080000	25.3800	25.9400	+0.039%	800,716	+15.806%
2025-05-08	25.9600	26.100000	25.7300	25.9300	+0.465%	425,364	+15.850%
2025-05-07	25.5600	25.830000	25.3800	25.8100	+1.534%	337,780	+16.389%
2025-05-06	25.2800	25.520000	25.1100	25.4200	0.000%	394,333	+18.175%
2025-05-05	25.7700	25.795000	25.3500	25.4200	-1.815%	490,638	+18.175%
2025-05-02	25.3900	25.960000	25.2900	25.8900	+3.147%	445,695	+16.029%
2025-05-01	25.0800	25.200000	24.8000	25.1000	+0.320%	283,046	+19.681%
2025-04-30	24.1900	25.070000	24.0900	25.0200	+2.373%	442,515	+20.064%
2025-04-29	24.4800	24.570000	24.3500	24.4400	-0.123%	538,078	+22.913%
2025-04-28	24.4600	24.640000	24.3400	24.4700	+0.123%	256,831	+22.763%
2025-04-25	24.2900	24.480000	24.1792	24.4400	+0.618%	280,693	+22.913%
2025-04-24	23.9100	24.350000	23.9100	24.2900	+1.040%	296,198	+23.672%
2025-04-23	24.0500	24.320000	23.9200	24.0400	+2.516%	360,512	+24.958%
2025-04-22	23.3800	23.570000	23.2000	23.4500	+1.121%	285,608	+28.102%
2025-04-21	23.2500	23.580000	22.9600	23.1900	-1.024%	361,828	+29.539%
2025-04-17	23.4600	23.490000	23.1800	23.4300	+0.343%	254,387	+28.212%
2025-04-16	23.3800	23.555000	23.0900	23.3500	-0.341%	401,800	+28.651%
2025-04-15	23.2900	23.620000	23.2050	23.4300	+1.385%	371,371	+28.212%
2025-04-14	22.9200	23.350000	22.9200	23.1100	+1.717%	306,159	+29.987%
2025-04-11	22.3300	22.730000	22.0700	22.7200	+2.066%	438,263	+32.218%
2025-04-10	22.7300	22.900000	21.7800	22.2600	-4.052%	603,774	+34.951%
2025-04-09	20.9000	23.440000	20.8100	23.2000	+10.161%	935,710	+29.483%
2025-04-08	21.9000	21.965000	20.7450	21.0600	-0.095%	574,985	+42.640%
2025-04-07	20.6000	21.680000	20.3600	21.0800	-1.816%	825,875	+42.505%
2025-04-04	22.5200	22.910000	21.4600	21.4700	-8.871%	783,786	+39.916%
2025-04-03	23.9300	24.610000	23.4900	23.5600	-4.499%	599,410	+27.504%
2025-04-02	24.2700	24.760000	24.2100	24.6700	+0.325%	473,333	+21.767%
2025-04-01	24.5000	25.045000	24.3900	24.5900	0.000%	619,089	+22.163%
2025-03-31	24.3000	24.750000	24.1500	24.5900	+0.367%	396,661	+22.163%
2025-03-28	25.1900	25.190000	24.4000	24.5000	-3.200%	752,291	+22.612%
2025-03-27	25.0100	25.440000	24.9020	25.3100	+0.716%	406,345	+18.688%
2025-03-26	25.6000	25.610000	25.1000	25.1300	-1.644%	266,516	+19.538%
2025-03-25	25.3700	25.855000	25.3700	25.5500	+0.908%	299,594	+17.573%
2025-03-24	24.6700	25.360000	24.6700	25.3200	+3.178%	335,522	+18.641%
2025-03-21	24.5100	24.572905	24.1700	24.5400	-0.284%	288,725	+22.412%
2025-03-20	24.2800	24.730000	24.2600	24.6100	+0.244%	341,760	+22.064%
2025-03-19	24.2500	24.600000	24.2200	24.5500	+0.987%	335,404	+22.363%
2025-03-18	24.4200	24.710000	24.2750	24.3100	-0.856%	310,423	+23.571%
2025-03-17	24.3900	24.660000	24.2700	24.5200	+0.698%	425,534	+22.512%
2025-03-14	23.8300	24.350000	23.7300	24.3500	+3.003%	571,748	+23.368%
2025-03-13	23.6500	24.020000	23.4950	23.6400	-0.547%	534,291	+27.073%
2025-03-12	24.3500	24.430600	23.6400	23.7700	-2.141%	864,837	+26.378%
2025-03-11	24.5300	24.585000	23.6800	24.2900	-1.180%	672,547	+23.672%
2025-03-10	24.6500	25.060000	24.1250	24.5800	-2.344%	501,386	+22.213%
2025-03-07	24.7300	25.190000	24.2500	25.1700	+2.987%	559,191	+19.348%
2025-03-06	24.4600	24.750000	24.1350	24.4400	-0.972%	364,663	+22.913%
2025-03-05	24.0900	24.705000	23.9200	24.6800	+3.437%	435,982	+21.718%
2025-03-04	23.3500	24.180000	23.1850	23.8600	+1.187%	429,897	+25.901%
2025-03-03	24.4500	24.550000	23.4400	23.5800	-2.963%	509,018	+27.396%
2025-02-28	24.3000	24.405000	23.9500	24.3000	+0.124%	701,700	+23.621%
2025-02-27	24.7600	24.760000	24.1900	24.2700	-1.979%	507,405	+23.774%
2025-02-26	25.1900	25.190000	24.5700	24.7600	-1.079%	469,486	+21.325%
2025-02-25	25.0100	25.320000	24.6700	25.0300	+0.603%	289,253	+20.016%
2025-02-24	24.5500	25.110000	24.3100	24.8800	+1.221%	460,115	+20.740%
2025-02-21	25.5600	25.560000	24.5300	24.5800	-3.608%	719,055	+22.213%
2025-02-20	25.7600	25.790000	25.3200	25.5000	-1.582%	741,610	+17.804%
2025-02-19	26.7800	26.780000	25.7700	25.9100	-3.031%	563,241	+15.940%
2025-02-18	26.9700	26.970000	26.1100	26.7200	-0.224%	1,041,912	+12.425%
2025-02-14	25.0000	27.620000	25.0000	26.7800	+13.909%	1,813,621	+12.173%
2025-02-13	23.6100	23.740000	23.2800	23.5100	-0.170%	675,827	+27.775%
2025-02-12	23.4100	23.710000	23.3500	23.5500	-1.009%	217,578	+27.558%
2025-02-11	24.0100	24.070000	23.7600	23.7900	-1.122%	580,816	+26.272%
2025-02-10	23.8900	24.270000	23.7000	24.0600	+1.092%	283,237	+24.855%
2025-02-07	23.8300	23.950000	23.6900	23.8000	+0.211%	241,308	+26.218%
2025-02-06	23.7100	23.820000	23.4600	23.7500	+0.211%	279,434	+26.484%
2025-02-05	23.4600	23.750000	23.2700	23.7000	+1.760%	349,592	+26.751%
2025-02-04	23.2800	23.560000	23.2100	23.2900	+0.866%	297,287	+28.982%
2025-02-03	22.6800	23.390000	22.2800	23.0900	-2.161%	569,157	+30.100%
2025-01-31	24.4000	24.400000	23.5150	23.6000	-3.239%	703,561	+27.288%
2025-01-30	24.3200	24.680000	24.1700	24.3900	+0.619%	371,971	+23.165%
2025-01-29	24.4000	24.400000	24.0600	24.2400	-0.411%	265,644	+23.927%
2025-01-28	24.2900	24.365000	23.9400	24.3400	+0.206%	453,119	+23.418%
2025-01-27	24.1700	24.300000	24.0300	24.2900	-0.082%	452,175	+23.672%
2025-01-24	24.3600	24.420000	24.1400	24.3100	-0.205%	288,802	+23.571%
2025-01-23	24.2900	24.530000	24.1300	24.3600	+0.703%	415,730	+23.317%
2025-01-22	24.3600	24.490000	22.5300	24.1900	-1.946%	607,577	+24.184%
2025-01-21	24.2500	24.720000	23.2800	24.6700	+2.111%	477,973	+21.767%
2025-01-17	24.1700	24.350000	23.9400	24.1600	+0.416%	236,846	+24.338%
2025-01-16	24.0200	24.170000	23.5800	24.0600	-0.042%	613,769	+24.855%
2025-01-15	23.8100	24.300000	22.7700	24.0700	+2.121%	733,009	+24.803%
2025-01-14	23.6100	23.790000	23.4300	23.5700	+0.170%	285,260	+27.450%
2025-01-13	23.5500	23.811600	23.4100	23.5300	-0.843%	267,696	+27.667%
2025-01-10	23.6800	23.850000	23.3300	23.7300	+0.381%	394,175	+26.591%
2025-01-08	23.6000	23.690000	23.4050	23.6400	-0.337%	199,678	+27.073%
2025-01-07	23.7800	23.970000	23.6600	23.7200	+0.042%	222,511	+26.644%
2025-01-06	24.2500	24.350000	23.6500	23.7100	-2.548%	393,244	+26.698%
2025-01-03	24.5500	24.550000	24.3088	24.3300	-0.164%	171,076	+23.469%
2025-01-02	25.3600	25.450000	24.0900	24.3700	-3.980%	512,868	+23.266%
2024-12-31	25.3000	25.500000	25.1600	25.3800	+0.237%	317,510	+18.361%
2024-12-30	25.1700	25.530000	24.9480	25.3200	0.000%	455,937	+18.641%
2024-12-27	24.9600	25.335000	24.9000	25.3200	+1.280%	310,142	+18.641%
2024-12-26	24.8300	25.020000	24.6900	25.0000	+0.766%	166,942	+20.160%
2024-12-24	24.4300	24.855000	24.4300	24.8100	+1.059%	186,445	+21.080%
2024-12-23	23.8500	24.600000	23.7000	24.5500	+3.281%	356,518	+22.363%
2024-12-20	22.7900	24.020000	22.7500	23.7700	+4.163%	638,937	+26.378%
2024-12-19	22.8900	23.075000	22.7000	22.8200	+0.529%	298,024	+31.639%
2024-12-18	23.4800	23.800000	22.6000	22.7000	-3.814%	628,848	+32.335%
2024-12-17	23.3400	23.850000	23.3400	23.6000	+0.212%	378,492	+27.288%
2024-12-16	23.1400	23.590000	23.1300	23.5500	+1.160%	253,992	+27.558%
2024-12-13	23.3700	23.490000	23.2000	23.2800	-0.725%	193,957	+29.038%
2024-12-12	23.5400	23.620000	23.3600	23.4500	-0.340%	419,900	+28.102%
2024-12-11	23.5400	23.650000	23.3500	23.5300	+0.857%	326,292	+27.667%
2024-12-10	23.2800	23.470000	23.1872	23.3300	+0.301%	449,705	+28.761%
2024-12-09	23.5100	23.730000	23.2550	23.2600	-1.063%	546,781	+29.149%
2024-12-06	23.0700	23.630000	23.0700	23.5100	+0.256%	375,989	+27.775%
2024-12-05	23.3800	23.510000	23.2250	23.4500	+0.644%	416,458	+28.102%
2024-12-04	23.4100	23.640000	23.2400	23.3000	-1.397%	544,273	+28.927%
2024-12-03	23.5500	23.745000	23.3850	23.6300	+0.170%	246,559	+27.127%
2024-12-02	23.6200	24.020000	23.2800	23.5900	+0.511%	588,192	+27.342%
2024-11-29	23.4100	23.540000	23.1700	23.4700	+0.600%	420,825	+27.993%
2024-11-27	23.0000	23.390000	22.9800	23.3300	+1.127%	582,763	+28.761%
2024-11-26	23.0800	23.130000	22.9000	23.0700	-0.987%	588,919	+30.212%
2024-11-25	22.9500	23.350000	22.8600	23.3000	+1.747%	593,433	+28.927%
2024-11-22	23.4000	23.400000	22.4700	22.9000	-1.759%	754,999	+31.179%
2024-11-21	22.7900	23.460000	22.6200	23.3100	+2.732%	693,149	+28.872%
2024-11-20	22.5200	22.825000	22.3306	22.6900	+0.979%	376,016	+32.393%
2024-11-19	22.1600	22.530000	22.0719	22.4700	+0.943%	711,324	+33.689%
2024-11-18	21.7800	22.340000	21.7250	22.2600	+2.345%	539,686	+34.951%
2024-11-15	21.8900	21.980000	21.4000	21.7500	-1.091%	756,608	+38.115%
2024-11-14	21.5100	22.110000	21.4700	21.9900	+2.137%	1,088,255	+36.608%
2024-11-13	21.1100	22.010000	20.4700	21.5300	+11.381%	2,114,959	+39.526%
2024-11-12	19.1600	19.350000	18.9850	19.3300	+0.416%	459,621	+55.406%
2024-11-11	19.0400	19.460000	19.0400	19.2500	+2.014%	523,174	+56.052%
2024-11-08	18.7900	18.935000	18.6700	18.8700	+0.106%	445,365	+59.194%
2024-11-07	19.0000	19.440000	18.7900	18.8500	-0.159%	307,236	+59.363%
2024-11-06	18.9500	19.210000	18.6300	18.8800	+0.909%	442,246	+59.110%
2024-11-05	18.2800	18.795000	18.2300	18.7100	+3.657%	416,883	+60.556%
2024-11-04	17.9800	18.390000	17.9400	18.0500	+0.557%	414,265	+66.427%
2024-11-01	17.7000	18.260000	17.6500	17.9500	+1.989%	503,207	+67.354%
2024-10-31	18.6800	18.800000	17.5850	17.6000	-6.283%	868,683	+70.682%
2024-10-30	18.6300	18.875000	18.5800	18.7800	+0.160%	401,966	+59.957%
2024-10-29	18.7400	18.789900	18.6100	18.7500	+0.160%	244,218	+60.213%
2024-10-28	18.5900	18.810000	18.5900	18.7200	+0.808%	269,462	+60.470%
2024-10-25	18.4300	18.590000	18.4300	18.5700	+1.199%	177,580	+61.766%
2024-10-24	18.3700	18.425000	18.1600	18.3500	+0.055%	333,906	+63.706%
2024-10-23	18.5300	18.680000	18.2750	18.3400	-1.345%	306,458	+63.795%
2024-10-22	18.9600	19.035000	18.5850	18.5900	-2.363%	350,663	+61.592%
2024-10-21	19.1500	19.160000	18.8950	19.0400	-0.782%	385,227	+57.773%
2024-10-18	19.1000	19.350000	18.9150	19.1900	+1.000%	935,508	+56.540%
2024-10-17	18.7900	19.010000	18.7400	19.0000	+0.956%	673,550	+58.105%
2024-10-16	18.5900	19.090000	18.5400	18.8200	+1.456%	1,210,251	+59.617%
2024-10-15	18.4200	18.650000	18.3400	18.5500	+0.542%	505,781	+61.941%
2024-10-14	18.4600	18.460000	18.2950	18.4500	+0.054%	231,858	+62.818%
2024-10-11	18.2000	18.445000	18.1950	18.4400	+1.486%	426,329	+62.907%
2024-10-10	18.0900	18.200000	17.9350	18.1700	-0.220%	344,664	+65.327%
2024-10-09	18.2000	18.330000	18.1050	18.2100	-0.164%	282,905	+64.964%
2024-10-08	18.2900	18.375000	18.1450	18.2400	-0.599%	664,138	+64.693%
2024-10-07	18.5500	18.620000	18.3100	18.3500	-1.344%	661,009	+63.706%
2024-10-04	18.5100	18.640000	18.3350	18.6000	+1.142%	407,024	+61.505%
2024-10-03	18.7200	18.760000	18.3400	18.3900	-2.440%	440,050	+63.350%
2024-10-02	18.7000	18.920000	18.6300	18.8500	+1.235%	564,937	+59.363%
2024-10-01	18.7800	18.780000	18.4150	18.6200	-0.693%	373,929	+61.332%
2024-09-30	18.4600	18.860000	18.4550	18.7500	+1.406%	923,241	+60.213%
2024-09-27	18.5300	18.770000	18.3950	18.4900	-0.054%	1,039,536	+62.466%
2024-09-26	18.1200	18.580000	18.1200	18.5000	+3.237%	1,932,397	+62.378%
2024-09-25	18.0800	18.190000	17.8900	17.9200	-1.158%	594,400	+67.634%
2024-09-24	18.0300	18.230000	17.9750	18.1300	+0.834%	640,259	+65.692%
2024-09-23	17.7900	18.090000	17.6700	17.9800	+0.785%	469,737	+67.075%
2024-09-20	17.9500	18.000000	17.6700	17.8400	-0.944%	624,673	+68.386%
2024-09-19	18.0000	18.210000	17.9200	18.0100	+1.751%	613,081	+66.796%
2024-09-18	17.6000	17.990000	17.5850	17.7000	+0.511%	576,446	+69.718%
2024-09-17	17.6700	17.780000	17.4750	17.6100	0.000%	691,367	+70.585%
2024-09-16	17.8200	17.920000	17.5100	17.6100	-1.067%	898,436	+70.585%
2024-09-13	18.2000	18.330000	17.7750	17.8000	-2.090%	408,093	+68.764%
2024-09-12	17.9600	18.245000	17.8300	18.1800	+1.338%	550,845	+65.237%
2024-09-11	17.8200	18.090000	17.5800	17.9400	+0.112%	492,773	+67.447%
2024-09-10	18.0700	18.070000	17.7000	17.9200	-0.555%	451,967	+67.634%
2024-09-09	17.7300	18.140000	17.6700	18.0200	+2.386%	724,581	+66.704%
2024-09-06	17.7500	17.910000	17.3400	17.6000	-1.345%	622,148	+70.682%
2024-09-05	18.0900	18.100000	17.7200	17.8400	-1.109%	334,323	+68.386%
2024-09-04	17.6300	18.100000	17.5500	18.0400	+2.036%	579,401	+66.519%
2024-09-03	17.7900	17.790000	17.3900	17.6800	-1.119%	897,112	+69.910%
2024-08-30	17.8000	17.910000	17.6550	17.8800	+0.168%	522,271	+68.009%
2024-08-29	17.6900	18.030000	17.5800	17.8500	+1.651%	898,236	+68.291%
2024-08-28	17.7500	17.760000	17.5100	17.5600	-1.293%	494,236	+71.071%
2024-08-27	17.9000	17.930000	17.7100	17.7900	-0.836%	300,846	+68.859%

document.getElementById("vx2f30").onerror = function(){this.style.display='none';}; .dark-mode .SP7zh9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SP7zh9{ color: #333333; background-color: white; border: 2px solid #333333; }CAECAE INCstock NYSE

CAE
CAE INC
stock NYSE