CAE Inc. (CAE.TO) TSX

35.09

-0.61(-1.71%)

Updated at June 02 04:00PM

Currency In CAD

CAE.TO Historical Return

If you invested $1000 in CAE Inc. (CAE.TO) 10 years ago, it would be worth $2,268.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $941, while $1000 invested 1 year ago would be worth $980.72. This corresponds to total returns of 126.83%, -5.9%, -1.93%, respectively, with annualized returns of 8.53%, -1.21%, -1.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CAE.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	35.47	35.09	35.09	35.85	34.92	1.1M
June 01, 2026	35.25	35.7	35.7	35.75	34.87	644,770
May 29, 2026	35.37	35.69	35.69	35.72	34.96	2.22M
May 28, 2026	33.83	35.37	35.37	35.71	33.61	1.55M
May 27, 2026	33.02	34.15	34.15	34.53	32.46	1.72M
May 26, 2026	32.64	32.84	32.84	33.69	32.31	2.31M
May 25, 2026	32.42	33.45	33.45	33.57	32.35	1.07M
May 22, 2026	34.01	32.01	32.01	34.16	31.42	5.08M
May 21, 2026	36.38	37.06	37.06	37.31	36.34	618,542
May 20, 2026	36.27	36.73	36.73	37.31	36.11	927,544
May 19, 2026	35.27	36.19	36.19	36.76	35.27	992,095
May 15, 2026	35.24	35.04	35.04	35.26	34.47	635,847
May 14, 2026	36.12	35.52	35.52	36.36	35.45	604,035
May 13, 2026	35.38	35.93	35.93	36.06	35.28	844,934
May 12, 2026	35.86	35.65	35.65	36.08	34.99	587,738
May 11, 2026	36.65	35.73	35.73	36.85	35.63	700,982
May 08, 2026	37.03	36.89	36.89	37.25	36.62	748,920
May 07, 2026	36.99	36.86	36.86	37.23	36.72	680,011
May 06, 2026	36.42	36.9	36.9	36.99	36.42	876,581
May 05, 2026	35.43	36.14	36.14	36.24	35.4	556,559
May 04, 2026	34.97	35.21	35.21	35.5	34.96	868,535
May 01, 2026	35.62	35.15	35.15	35.73	34.99	511,579
April 30, 2026	34.88	35.5	35.5	35.53	34.88	763,874
April 29, 2026	34.77	34.8	34.8	34.95	34.62	741,167
April 28, 2026	34.7	34.94	34.94	34.98	34.53	1.12M
April 27, 2026	34.34	34.94	34.94	35.2	34.32	1.23M
April 24, 2026	34.62	34.58	34.58	34.71	34.12	800,322
April 23, 2026	34.72	34.77	34.77	34.91	34.31	618,435
April 22, 2026	35.42	34.79	34.79	35.42	34.65	768,499
April 21, 2026	35.96	34.9	34.9	36.09	34.62	1.74M
April 20, 2026	36.61	35.92	35.92	36.77	35.69	1.15M
April 17, 2026	37.56	36.82	36.82	38.22	36.77	1.01M
April 16, 2026	38.49	37.1	37.1	38.56	36.95	685,034
April 15, 2026	38.39	38.41	38.41	38.66	38.13	854,142
April 14, 2026	38.21	38.47	38.47	38.76	38.21	730,692
April 13, 2026	37.52	38.01	38.01	38.25	37.52	1.07M
April 10, 2026	38.13	38	38	38.66	37.84	940,649
April 09, 2026	37.26	38.04	38.04	38.25	37.26	1.26M
April 08, 2026	38.49	37.51	37.51	38.84	37.49	959,576
April 07, 2026	36.89	36.88	36.88	37.15	36.63	510,200
April 06, 2026	36.69	37.27	37.27	37.35	36.58	510,671
April 02, 2026	36.28	36.73	36.73	37.25	36.28	704,626
April 01, 2026	36.86	36.89	36.89	37.17	36.55	738,828
March 31, 2026	35.9	36.22	36.22	36.63	35.65	811,591
March 30, 2026	35.89	35.51	35.51	36.21	35.4	854,237
March 27, 2026	36.03	35.86	35.86	36.15	35.68	741,220
March 26, 2026	36.65	36.39	36.39	37.27	36.33	1M
March 25, 2026	37.12	37	37	37.39	36.41	1.12M
March 24, 2026	36.82	36.12	36.12	36.82	35.91	1.01M
March 23, 2026	36.31	37.51	37.51	37.65	35.89	2.18M
March 20, 2026	36.49	35.61	35.61	36.51	35.28	1.63M
March 19, 2026	37.26	36.48	36.48	37.26	35.78	865,731
March 18, 2026	38.37	37.75	37.75	38.59	37.67	535,256
March 17, 2026	38.4	38.53	38.53	38.75	38.26	453,322
March 16, 2026	37.96	38.23	38.23	38.55	37.74	733,186
March 13, 2026	38.25	37.6	37.6	38.28	37.54	1.02M
March 12, 2026	38.38	36.93	36.93	38.66	36.83	1.87M
March 11, 2026	38.53	38.63	38.63	38.85	38.35	516,950
March 10, 2026	39.42	38.72	38.72	39.55	38.54	1.04M
March 09, 2026	39.55	39.43	39.43	39.76	38.51	1.11M