CAE Inc. (CAE.TO) TSX

Currency In CAD

CAE.TO Historical Return

If you invested $1000 in CAE Inc. (CAE.TO) 10 years ago, it would be worth $1,923.34 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $917.7, while $1000 invested 1 year ago would be worth $855.14. This corresponds to total returns of 92.33%, -8.23%, -14.49%, respectively, with annualized returns of 6.76%, -1.7%, -14.49%.

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
October 01, 2026	34.19	34.12	34.12	34.65	34	1.04M
September 30, 2026	34.4	34.23	34.23	34.52	34	900,053
September 29, 2026	34.3	34.39	34.39	34.47	33.65	1.04M
September 28, 2026	34.99	34.4	34.4	35.48	34.34	803,062
September 25, 2026	34.81	35.17	35.17	35.26	34.69	782,203
September 24, 2026	34.33	34.8	34.8	35	34.31	747,502
September 23, 2026	34.38	34.45	34.45	34.92	34.07	1.05M
September 22, 2026	34.69	34.56	34.56	34.7	34.03	823,734
September 21, 2026	33.25	34.43	34.43	34.45	33.17	875,210
September 18, 2026	33.91	32.75	32.75	33.91	32.75	3.31M
September 17, 2026	33.99	33.9	33.9	34.1	33.75	1.27M
September 16, 2026	33.06	33.64	33.64	33.95	33	836,299
September 15, 2026	33.75	33.02	33.02	33.8	32.94	589,557
September 11, 2026	33.12	33.21	33.21	33.48	33.03	570,831
September 10, 2026	33.12	32.75	32.75	33.63	32.73	1.07M
September 09, 2026	33.35	33.21	33.21	33.56	32.91	710,281
September 08, 2026	33.53	33.47	33.47	33.63	32.91	898,846
September 04, 2026	33.64	33.73	33.73	33.88	33.3	707,065
September 03, 2026	32.92	33.74	33.74	33.92	32.83	1.03M
September 02, 2026	32.82	32.86	32.86	33.28	32.65	810,201
September 01, 2026	33.3	32.76	32.76	33.48	32.34	1.04M
August 31, 2026	33.49	33.53	33.53	33.56	33.07	1.85M
August 28, 2026	34.55	33.72	33.72	34.68	33.72	800,518
August 27, 2026	34.77	34.5	34.5	34.98	34.27	1.46M
August 26, 2026	34.54	35.05	35.05	35.2	34.52	828,456
August 25, 2026	34.29	34.61	34.61	35.06	34.29	1.3M
August 24, 2026	34.24	34.28	34.28	34.4	33.65	1.03M
August 21, 2026	34.5	34.32	34.32	34.5	34.05	766,210
August 20, 2026	35.63	34.47	34.47	35.63	34.31	1.06M
August 19, 2026	36.37	35.91	35.91	36.4	35.48	1.06M
August 18, 2026	37.59	36.17	36.17	37.84	36.04	1.01M
August 17, 2026	38.37	37.68	37.68	38.37	37.17	1.32M
August 14, 2026	37.01	36.25	36.25	37.85	36.24	889,374
August 13, 2026	39.64	36.6	36.6	40.31	36.45	1.72M
August 12, 2026	37.96	38.59	38.59	38.61	37.66	1.08M
August 11, 2026	37.49	37.79	37.79	38.23	37.45	826,287
August 10, 2026	37.87	37.41	37.41	38.26	37.27	861,421
August 07, 2026	37.55	37.93	37.93	38.03	37.29	722,617
August 06, 2026	37.72	37.56	37.56	37.9	37.19	834,784
August 05, 2026	38.1	37.63	37.63	38.1	37.39	596,626
August 04, 2026	36.95	37.7	37.7	37.77	36.73	1.32M
July 31, 2026	36.22	36.16	36.16	36.56	35.94	1.18M
July 30, 2026	36.83	36.12	36.12	36.87	35.85	694,985
July 29, 2026	37.01	36.89	36.89	37.45	36.52	648,108
July 28, 2026	36.38	37.2	37.2	37.29	36.26	776,399
July 27, 2026	35.89	36.45	36.45	36.55	35.81	1.01M
July 23, 2026	34.1	34.92	34.92	35.08	34	1.66M
July 22, 2026	34.5	34.16	34.16	34.97	34.06	860,115
July 21, 2026	34.51	34.48	34.48	34.8	34.22	591,696
July 20, 2026	34.6	34.53	34.53	34.92	34.17	716,130
July 17, 2026	34.56	34.59	34.59	35.02	34.16	661,901
July 16, 2026	34.34	34.68	34.68	34.99	34.21	605,227
July 15, 2026	33.99	34.47	34.47	34.57	33.61	1.1M
July 14, 2026	35.41	35.08	35.08	35.41	35	628,356
July 13, 2026	36.26	35.24	35.24	36.4	35.01	1.38M
July 10, 2026	36.6	36.31	36.31	36.65	35.92	485,698
July 09, 2026	36.36	36.57	36.57	36.87	36.03	569,798
July 08, 2026	36.55	36.51	36.51	36.62	36.04	864,865
July 07, 2026	37.94	36.98	36.98	38.16	36.75	790,524
July 06, 2026	36.39	37.85	37.85	38.1	36.39	680,766