CAE Inc CAE

Open calendar →

CAE Inc. Ordinary Shares · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 28.78 → 24.28 · -15.6%
34.05028.60523.160 1 2 3 4 5 6,7 8 9,10 11 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
24.6100 24.8100 24.1800 24.2800 497,316
24.5000 24.6900 24.3000 24.4300 377,300
24.7400 24.8800 24.3400 24.5700 619,100
Weekend
Weekend
24.5900 24.9800 24.3600 24.6900 638,000
24.8400 25.0100 24.3300 24.6600 481,300
24.4300 24.6000 23.8600 24.5200 750,500
25.0000 25.1300 24.9000 24.9200 567,100
25.4500 25.7100 24.8200 24.9100 1,008,400
Weekend
Weekend
25.7300 25.8900 25.3700 25.6200 527,800
11 · 6-K After-hours · 16:31 ET 6-K ↗
25.7800 26.0300 25.4700 25.8300 597,100
25.7000 25.7800 25.4400 25.7400 530,200
26.8200 26.8600 25.8700 26.0100 546,400
25.6500 26.8200 25.6500 26.6700 595,300
Weekend
Weekend
No trading
25.5200 25.7500 25.2600 25.5100 896,500
25.2100 25.3800 24.9400 25.2300 371,100
25.2000 25.4000 24.9300 25.0600 491,700
25.3700 25.5600 24.9200 25.2000 970,700
Weekend
Weekend
24.7700 25.5300 24.7100 25.5000 789,400
24.9500 25.2600 24.6100 24.6400 753,000
24.7600 25.3700 24.7300 24.9500 529,300
24.7800 25.1700 24.5900 24.8500 504,400
10 · 40-F After market open · 14:28 ET 40-F ↗ 9 · 6-K After market open · 14:01 ET 6-K ↗
24.8700 25.1900 24.7300 24.9300 618,300
Weekend
Weekend
No trading
25.9000 25.9700 24.8800 25.0700 668,900
25.4400 26.2900 25.2500 25.7300 1,218,300
25.2200 25.6500 25.1200 25.4800 511,500
25.6800 25.9900 25.2200 25.2500 706,200
Weekend
Weekend
25.4900 25.6100 25.0800 25.3000 790,500
25.3900 25.6400 25.0700 25.4900 1,033,000
25.5200 25.8700 25.3700 25.3800 669,800
25.2000 25.6300 24.7800 25.5800 757,800
25.5000 25.5700 25.0100 25.1000 595,100
Weekend
Weekend
8 · 6-K After market open · 10:07 ET 6-K ↗
25.4300 26.0800 25.3200 25.5000 640,900
25.1100 25.9400 25.1100 25.4400 599,200
25.1300 25.1900 24.8300 24.9100 594,500
25.6400 25.9100 25.2400 25.3600 730,000
25.3700 25.8300 25.1900 25.8000 589,600
Weekend
Weekend
25.5000 25.8900 25.3000 25.8100 934,500
24.4300 25.8800 24.3000 25.6600 1,332,000
23.9000 24.9600 23.4700 24.6700 1,938,200
23.3800 24.4000 23.3800 23.7900 1,730,100
No trading
Weekend
Weekend
25.2000 25.2000 22.7600 23.1600 4,668,800
7 · 6-K After-hours · 16:43 ET 6-K ↗ 6 · 6-K After market open · 12:04 ET 6-K ↗
26.4800 27.0800 26.3400 26.9400 617,400
26.3900 27.1600 26.2400 26.7300 832,000
25.7400 26.7300 25.7300 26.3100 948,000
25.7100 26.0400 25.6400 25.9000 341,800
Weekend
Weekend
25.4800 25.6000 25.1000 25.4900 729,600
26.3300 26.5000 25.8300 25.8800 655,000
25.7700 26.3200 25.7400 26.2100 881,100
26.0400 26.2900 25.5100 26.0100 648,500
26.7400 26.8600 26.0600 26.0900 1,077,300
Weekend
Weekend
27.1200 27.1900 26.7600 26.9400 542,700
27.0400 27.3100 26.9200 27.0100 672,500
26.7900 27.1600 26.7400 27.0300 1,026,100
25.9900 26.6000 25.9900 26.5100 684,000
25.7300 26.0700 25.6900 25.8300 738,400
Weekend
Weekend
26.2800 26.3300 25.7500 25.8400 657,600
25.5800 26.1500 25.5000 26.1100 686,500
25.4400 25.5100 25.2800 25.4200 851,600
25.6000 25.6000 25.2800 25.5600 806,900
25.2600 25.9500 25.1900 25.6300 2,129,000
Weekend
Weekend
25.3000 25.4600 24.9300 25.3200 961,700
25.4600 25.5000 25.0300 25.4000 1,065,300
25.8600 25.9300 25.3600 25.4600 1,286,600
26.3300 26.4500 25.3400 25.5500 1,511,400
26.8100 26.8600 26.1800 26.3200 977,100
Weekend
Weekend
27.4200 27.9800 26.8600 26.8800 936,800
28.0700 28.1300 26.9800 27.0600 568,700
27.9600 28.0800 27.7600 27.9400 541,800
27.8600 28.2100 27.8200 27.9700 583,500
27.2000 27.7200 27.2000 27.5600 652,100
Weekend
Weekend
27.5600 28.0000 27.3800 27.4700 866,300
26.9300 27.6800 26.9300 27.5200 1,281,200
27.5900 28.0500 27.0700 27.1200 957,800
26.5300 26.7100 26.3400 26.5500 744,500
26.4200 26.8500 26.3000 26.7900 422,800
Weekend
Weekend
No trading
26.0400 26.7500 26.0400 26.4300 715,800
26.3900 26.7800 26.3000 26.5700 900,100
25.9400 26.3200 25.5300 26.0500 1,527,300
25.8500 26.0000 25.4300 25.5000 952,500
Weekend
Weekend
26.0200 26.0700 25.7200 25.8600 795,200
26.4200 26.9600 26.2300 26.2700 713,600
26.5900 27.0800 26.3800 26.7800 702,800
26.7600 26.7700 26.1300 26.2800 814,400
26.4200 27.4500 26.1700 27.2800 1,306,200
Weekend
Weekend
26.5300 26.5700 25.7200 25.9600 724,400
27.0400 27.1800 26.0300 26.5800 982,300
27.9000 28.1300 27.4600 27.5100 422,600
28.2200 28.3200 27.9000 28.1300 381,400
27.6400 28.1900 27.6200 27.9400 597,800
Weekend
Weekend
27.5300 27.9400 27.3600 27.3700 661,200
28.0000 28.3900 27.0200 27.0700 876,500
28.4900 28.6000 28.2200 28.4600 398,800
29.1800 29.1800 28.4100 28.5000 786,300
29.1900 29.2400 28.3700 29.0600 724,000
Weekend
Weekend
30.4200 30.4200 29.2400 29.6500 514,100
30.6300 31.0300 29.6800 30.1200 926,200
29.8700 31.0100 29.5800 30.9100 811,900
29.4300 29.6800 28.8500 29.5200 805,700
29.4100 29.9600 28.9300 29.9500 855,500
Weekend
Weekend
29.4000 29.6900 29.1300 29.6400 510,200
29.3400 29.7500 29.1700 29.5900 731,600
29.1900 29.5700 28.7900 29.3600 626,400
28.9000 29.2000 28.5100 29.1000 764,200
29.9300 29.9800 28.7200 29.0100 794,600
Weekend
Weekend
29.7100 30.4100 29.6200 29.9700 661,000
29.9000 30.1000 29.6400 29.6900 1,248,100
30.5500 30.8400 29.9300 30.0400 844,400
29.8800 30.8700 29.2800 30.3400 1,205,300
No trading
Weekend
Weekend
30.5000 32.7800 30.1500 30.2200 2,062,800
5 · 6-K After-hours · 16:39 ET 6-K ↗
31.8000 32.1700 30.8700 31.3800 953,400
32.6800 32.8300 31.5300 31.5500 650,500
32.2800 33.0300 32.1900 32.5400 579,800
31.2500 32.1300 31.2500 32.0800 379,200
Weekend
Weekend
30.5900 31.3300 30.5600 31.2500 571,600
30.2600 30.8000 30.0300 30.3100 578,000
31.0200 31.0200 30.3000 30.6300 999,300
32.1100 32.1700 30.4400 30.9900 1,202,400
31.9100 32.3700 31.7900 32.1700 517,200
Weekend
Weekend
32.5500 32.7000 31.7600 32.0400 631,900
33.6500 33.8600 32.8100 32.8900 594,000
33.8800 33.8800 33.1800 33.4400 593,000
32.7200 34.0000 32.6200 33.9200 752,400
33.1900 33.2200 32.5600 32.6800 577,600
Weekend
Weekend
33.2800 33.4500 33.0400 33.1800 594,900
33.5900 33.8800 33.3500 33.3500 443,900
32.9500 33.4100 32.6600 33.3600 840,600
33.7600 34.0700 32.6200 32.6300 728,700
4 · 6-K Pre-market · 09:14 ET 6-K ↗
No trading
Weekend
Weekend
33.3500 34.2400 33.1900 34.0500 863,800
32.9800 33.1800 32.9000 33.1500 471,600
32.7100 32.9800 32.3600 32.8900 581,100
33.2900 33.4800 32.7800 32.8400 364,500
32.9000 33.2300 32.8600 33.1700 548,200
Weekend
Weekend
32.7400 33.2100 32.5900 33.0300 486,500
32.0700 32.8600 31.9000 32.7000 611,200
32.2800 32.3900 31.6000 31.8000 507,000
31.9300 32.3400 31.8500 32.2800 553,300
31.0000 32.1100 30.8500 31.9000 581,000
Weekend
Weekend
30.5100 31.1400 30.4100 30.9200 405,200
No trading
30.6600 30.7400 30.3800 30.4200 287,100
31.3000 31.3000 30.6600 30.7100 700,900
31.1900 31.4900 31.1200 31.1700 484,300
Weekend
Weekend
31.4800 31.5100 31.2500 31.4100 240,200
No trading
31.4700 31.5200 31.3000 31.4600 263,200
31.2400 31.6800 31.2400 31.4000 719,900
30.3300 31.3400 30.2000 31.2400 652,500
Weekend
Weekend
29.5300 30.1900 29.5300 30.1500 684,900
28.8300 30.0100 28.7200 29.4700 736,000
29.0000 29.1300 28.5600 28.6400 765,300
29.0400 29.4100 28.9700 29.0400 395,500
29.8400 30.0800 29.2200 29.2600 698,600
Weekend
Weekend
28.4700 29.8800 28.4700 29.8400 1,455,400
28.2500 28.5100 28.0700 28.3000 577,800
27.9300 28.3100 27.5500 28.2200 488,800
27.6200 28.5800 27.5500 27.8400 770,200
27.4900 27.7000 27.2000 27.6100 449,200
Weekend
Weekend
27.4600 27.5400 27.0700 27.3600 431,900
27.1800 27.6500 27.1400 27.3400 586,600
26.7700 27.1900 26.7700 27.1800 409,000
26.6800 26.8100 26.5200 26.7100 422,200
27.0200 27.5000 26.5100 26.5500 606,800
Weekend
Weekend
26.6400 27.2500 26.4800 26.8600 898,100
No trading
26.0500 26.5800 25.8600 26.4500 550,200
26.0200 26.0200 25.6300 25.8900 650,600
26.1700 26.1700 25.7000 25.9800 687,200
Weekend
Weekend
25.8000 26.2100 25.5700 26.0900 582,500
26.2200 26.4900 25.7000 25.7700 428,700
25.6500 26.1500 25.5400 25.9400 407,200
25.7600 26.0600 25.5200 25.7300 499,900
26.3000 26.3600 25.7500 25.8700 649,700
Weekend
Weekend
25.9900 26.6700 25.9000 26.4100 786,100
27.3000 27.7900 26.3000 26.3200 784,800
28.1400 28.3500 26.1700 27.4300 1,629,700
3 · 6-K Pre-market · 08:10 ET 6-K ↗
27.0800 27.4400 27.0800 27.4200 463,900
27.3800 27.4500 27.0700 27.2200 298,800
Weekend
Weekend
27.0100 27.2100 26.4800 27.2000 401,400
27.5200 27.5500 26.9000 27.0700 606,900
27.0800 27.5600 27.0800 27.5100 351,200
27.3500 27.4700 27.1300 27.2300 236,600
28.0700 28.0700 27.2400 27.6200 452,100
Weekend
Weekend
27.4900 28.3100 27.2600 28.0600 480,900
27.8200 28.0100 27.4800 27.5500 568,900
28.5400 28.5400 27.8800 28.0100 450,400
28.7500 29.0800 28.2800 28.6600 482,700
28.7800 28.9500 28.6100 28.6300 429,500
Weekend
Weekend
28.7500 28.8600 28.6200 28.7000 347,800
28.2400 28.6500 28.2400 28.6200 504,900
28.1200 28.4200 27.9500 28.1900 320,500
28.0600 28.6000 28.0000 28.2500 379,100
27.5600 28.1700 27.5500 28.0600 592,000
Weekend
Weekend
27.2400 27.5300 27.1400 27.4000 383,500
27.5400 27.6700 27.1700 27.5000 667,200
27.8800 28.3700 27.3400 27.3900 516,700
27.2000 27.6900 27.1300 27.6600 438,700
27.5000 27.7300 27.4100 27.6500 236,300
Weekend
Weekend
27.8700 27.9900 27.2000 27.2000 440,900
28.7200 28.7200 27.8000 27.8900 406,500
28.7500 28.7500 28.4200 28.5900 582,600
28.9200 28.9600 28.3600 28.4800 385,000
28.9000 29.1900 28.7500 28.9100 486,700
Weekend
Weekend
28.6800 28.9400 28.5100 28.7800 787,800
29.0400 29.0700 28.5700 28.5800 638,900
29.3400 29.3700 28.8400 28.9400 842,500
29.4400 29.7500 29.1000 29.6400 922,800
28.7700 29.6000 28.6800 29.4400 995,500
Weekend
Weekend
28.6100 28.8600 28.4200 28.5100 399,200
28.5400 28.6000 27.9100 28.2900 659,400
28.6600 29.2400 28.6400 28.8300 957,500
27.9700 29.2000 27.9700 28.6000 1,163,300
27.9300 28.1500 27.6600 27.9500 743,300
Weekend
Weekend
27.2600 28.1000 26.9200 27.9500 1,527,000
26.8700 27.2900 26.8700 26.9800 243,300
26.9000 27.2300 26.7500 26.8900 513,600
26.8000 27.1700 26.6900 27.0100 451,100
26.5300 26.8100 26.3600 26.7400 503,300
Weekend
Weekend
26.6800 26.8000 26.4300 26.4300 388,800
26.4500 26.8600 26.4500 26.6700 498,100
26.3200 26.5400 26.2500 26.3300 592,500
26.5700 26.6000 26.1900 26.1900 479,400
26.6600 26.8000 26.4000 26.6500 393,400
Weekend
Weekend
26.7400 26.7900 26.2700 26.6200 548,900
26.9300 27.0800 26.5500 26.6500 738,100
26.7100 26.9000 26.5200 26.6700 646,600
26.7100 26.7700 26.2800 26.7100 697,700
No trading
Weekend
Weekend
26.8400 27.1300 26.8400 26.9400 380,600
27.1100 27.2800 26.9700 27.0100 462,300
26.9900 27.1300 26.9400 27.0200 300,200
26.8300 27.1900 26.7800 27.0900 406,600
27.2900 27.5300 26.7100 26.7100 547,800
Weekend
Weekend
27.0500 27.6800 26.8300 27.3800 669,700
26.7600 26.9500 26.6600 26.8800 515,400
27.1700 27.2100 26.7300 26.7800 657,600
27.6800 27.6800 26.9900 27.2200 636,300
27.4400 27.8500 27.2800 27.8000 590,300
Weekend
Weekend
28.0300 28.2200 27.1700 27.4800 1,122,400
27.6200 28.2100 27.5800 28.0100 711,100
2 · 6-K After-hours · 17:14 ET 6-K ↗
27.7100 28.0500 26.2400 27.8800 2,921,400
1 · 6-K After-hours · 17:25 ET 6-K ↗
28.6500 29.6800 28.6500 29.5400 876,100
28.5300 28.7500 28.3000 28.7500 333,000
Weekend
Weekend
28.7300 28.8300 28.5300 28.5700 415,800
28.9300 28.9900 28.3900 28.5600 750,900
28.9700 28.9800 28.4700 28.9500 431,900
28.9900 29.1500 28.7100 28.8600 1,281,800
28.4700 29.0600 28.4200 28.8800 272,200
Weekend
Weekend
28.1900 28.3900 27.9300 28.3300 458,600
28.5600 28.5800 28.2800 28.5300 396,700
28.5600 28.6500 28.3500 28.6000 350,100
28.4000 28.6700 28.2400 28.5500 491,200
28.7100 28.7100 28.3000 28.4300 604,300
Weekend
Weekend
28.3600 28.6900 28.2000 28.6800 642,700
28.5800 28.7700 28.3700 28.5000 554,400
29.0500 29.0700 28.6600 28.6900 716,800
29.5800 29.7600 28.7200 28.7800 859,000

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

11 6-K 6-K (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
10 40-F 40-F (opens SEC filing in a new tab) After market open · 14:28 ET Summarise
9 6-K 6-K (opens SEC filing in a new tab) After market open · 14:01 ET Summarise
8 6-K 6-K (opens SEC filing in a new tab) After market open · 10:07 ET Summarise
7 6-K 6-K (opens SEC filing in a new tab) After-hours · 16:43 ET Summarise
6 6-K 6-K (opens SEC filing in a new tab) After market open · 12:04 ET Summarise
5 6-K 6-K (opens SEC filing in a new tab) After-hours · 16:39 ET Summarise
4 6-K 6-K (opens SEC filing in a new tab) Pre-market · 09:14 ET Summarise
3 6-K 6-K (opens SEC filing in a new tab) Pre-market · 08:10 ET Summarise
2 6-K 6-K (opens SEC filing in a new tab) After-hours · 17:14 ET Summarise
1 6-K 6-K (opens SEC filing in a new tab) After-hours · 17:25 ET Summarise