CAE Inc. (CAE) stock declined over -1.34%, trading at $25.74 on NYSE, down from the previous close of $26.09. The stock opened at $26.04, fluctuating between $25.51 and $26.26 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 11, 2026 | 26.74 | 26.86 | 26.06 | 26.09 | 988.52K |
| May 08, 2026 | 27.12 | 27.19 | 26.76 | 26.94 | 524.35K |
| May 07, 2026 | 27.04 | 27.31 | 26.92 | 27.01 | 608.11K |
| May 06, 2026 | 26.79 | 27.16 | 26.74 | 27.03 | 940.03K |
| May 05, 2026 | 25.99 | 26.59 | 25.99 | 26.51 | 485.91K |
| May 04, 2026 | 25.73 | 26.07 | 25.68 | 25.83 | 625.54K |
| Apr 30, 2026 | 25.58 | 26.15 | 25.50 | 26.11 | 627.41K |
| Apr 29, 2026 | 25.44 | 25.51 | 25.28 | 25.42 | 657.05K |
| Apr 28, 2026 | 25.60 | 25.60 | 25.28 | 25.56 | 765.88K |
| Apr 27, 2026 | 25.26 | 25.95 | 25.19 | 25.63 | 1.78M |
| Apr 23, 2026 | 25.46 | 25.50 | 25.03 | 25.40 | 994.67K |
| Apr 22, 2026 | 25.86 | 25.93 | 25.36 | 25.46 | 1.15M |
| Apr 21, 2026 | 26.33 | 26.45 | 25.34 | 25.55 | 1.24M |
| Apr 20, 2026 | 26.81 | 26.86 | 26.18 | 26.32 | 838.46K |
| Apr 17, 2026 | 27.42 | 27.98 | 26.86 | 26.88 | 736.61K |
| Apr 16, 2026 | 28.07 | 28.13 | 26.98 | 27.06 | 536.44K |
| Apr 14, 2026 | 27.86 | 28.21 | 27.82 | 27.97 | 516.28K |
| Apr 13, 2026 | 27.20 | 27.72 | 27.20 | 27.56 | 562.88K |
| Apr 10, 2026 | 27.56 | 28.00 | 27.38 | 27.47 | 750.05K |
| Apr 09, 2026 | 26.93 | 27.68 | 26.93 | 27.52 | 1.23M |
CAE Inc., together with its subsidiaries, provides simulation training and critical operations support solutions worldwide. It operates through three segments: Civil Aviation, Defense and Security, and Healthcare. The Civil Aviation segment provides training solutions for flight, cabin, maintenance, and ground personnel in commercial, business, and helicopter aviation; flight simulation training devices; and ab initio pilot training and crew sourcing services, as well as end to end digitally enabled crew management, training operations solutions, and optimization software. The Defense and Security segment offers training and mission support solutions for defense forces across multi-domain operations, OEMs, government agencies and public safety organizations. The Healthcare segment provides integrated education and training solutions, including interventional and imaging simulations, curricula, audiovisual debriefing solutions, center management platforms, and patient simulators for healthcare students and clinical professionals, hospital and university simulation centers, medical and nursing schools, paramedic organizations, defense forces, medical societies, public health agencies and OEMs. The company was formerly known as CAE Industries Ltd. and changed its name to CAE Inc. in 1993. CAE Inc. was incorporated in 1947 and is headquartered in Saint-Laurent, Canada.
| Employees | 13000 |
| Beta | 1.05 |
| Sales or Revenue | $4.20B |
| 5Y Sales Change% | 0.086% |
| Fiscal Year Ends | March |
| Sector | Industrials |
| Industry | Aerospace & Defense |
© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep