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 $2,302.47 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $993.71, while $1000 invested 1 year ago would be worth $898.76. This corresponds to total returns of 130.25%, -0.63%, -10.12%, respectively, with annualized returns of 8.69%, -0.13%, -10.12%.

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
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
July 03, 2026	36.29	36.56	36.56	36.57	36.04	238,840
July 02, 2026	35.8	36.2	36.2	36.49	35.74	899,021
June 30, 2026	35.68	35.51	35.51	36.07	35.4	1.08M
June 29, 2026	36	35.79	35.79	36.38	35.42	1.22M
June 26, 2026	35.07	36.17	36.17	36.19	35.02	867,744
June 25, 2026	35.49	34.98	34.98	35.87	34.93	822,968
June 24, 2026	35.27	35.54	35.54	36.1	35.27	644,505
June 23, 2026	34.95	35.33	35.33	35.75	34.89	699,947
June 22, 2026	35.6	35.3	35.3	35.9	35	548,408
June 19, 2026	35.43	35.49	35.49	35.74	35.26	1.19M
June 18, 2026	36.47	35.43	35.43	36.56	35.18	920,665
June 17, 2026	35.51	36.32	36.32	36.89	35.38	763,587
June 16, 2026	35.36	35.72	35.72	35.89	35.21	559,804
June 15, 2026	35.82	35.38	35.38	36.33	35.26	691,910
June 12, 2026	35.72	35.39	35.39	35.76	35.06	923,153
June 11, 2026	35.5	35.53	35.53	35.87	35.13	1.04M
June 10, 2026	35.52	35.44	35.44	35.97	35.37	727,449
June 09, 2026	35.27	35.69	35.69	35.76	34.6	880,762
June 08, 2026	35.48	34.99	34.99	35.68	34.9	728,482
June 05, 2026	35.4	35.54	35.54	36.29	35.31	772,735
June 04, 2026	34.72	35.38	35.38	36.02	34.72	640,466
June 03, 2026	34.73	34.65	34.65	34.89	34.48	699,731
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