CAE Inc. (CAE) NYSE

25.36

-0.44(-1.71%)

Updated at June 02 04:00PM

Currency In USD

CAE Historical Return

If you invested $1000 in CAE Inc. (CAE) 10 years ago, it would be worth $2,120.4 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $830.66, while $1000 invested 1 year ago would be worth $943.8. This corresponds to total returns of 112.04%, -16.93%, -5.62%, respectively, with annualized returns of 7.8%, -3.64%, -5.62%.

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

CAE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	25.64	25.36	25.36	25.91	25.24	668,295
June 01, 2026	25.37	25.8	25.8	25.83	25.19	540,565
May 29, 2026	25.5	25.81	25.81	25.89	25.3	836,390
May 28, 2026	24.43	25.66	25.66	25.88	24.3	1.31M
May 27, 2026	23.9	24.67	24.67	24.96	23.47	1.94M
May 26, 2026	23.38	23.79	23.79	24.4	23.38	1.73M
May 22, 2026	25.2	23.16	23.16	25.2	22.76	74,163
May 21, 2026	26.48	26.94	26.94	27.08	26.34	488,334
May 20, 2026	26.39	26.73	26.73	27.16	26.24	789,256
May 19, 2026	25.73	26.31	26.31	26.73	25.73	784,222
May 18, 2026	25.71	25.9	25.9	26.04	25.64	341,751
May 15, 2026	25.48	25.49	25.49	25.6	25.1	672,470
May 14, 2026	26.33	25.88	25.88	26.5	25.83	654,993
May 13, 2026	25.77	26.21	26.21	26.32	25.74	881,144
May 12, 2026	26.04	26.01	26.01	26.29	25.51	648,549
May 11, 2026	26.74	26.09	26.09	26.86	26.06	988,522
May 08, 2026	27.12	26.94	26.94	27.19	26.76	524,354
May 07, 2026	27.04	27.01	27.01	27.31	26.92	608,111
May 06, 2026	26.79	27.03	27.03	27.16	26.74	940,033
May 05, 2026	25.99	26.51	26.51	26.59	25.99	485,907
May 04, 2026	25.73	25.83	25.83	26.07	25.68	625,539
May 01, 2026	26.28	25.84	25.84	26.33	25.75	633,554
April 30, 2026	25.58	26.11	26.11	26.15	25.5	627,408
April 29, 2026	25.44	25.42	25.42	25.51	25.28	657,050
April 28, 2026	25.6	25.56	25.56	25.6	25.28	765,879
April 27, 2026	25.26	25.63	25.63	25.95	25.19	1.78M
April 24, 2026	25.3	25.32	25.32	25.46	24.93	834,945
April 23, 2026	25.46	25.4	25.4	25.5	25.03	994,666
April 22, 2026	25.86	25.46	25.46	25.93	25.36	1.15M
April 21, 2026	26.33	25.55	25.55	26.45	25.34	1.24M
April 20, 2026	26.81	26.32	26.32	26.86	26.18	838,456
April 17, 2026	27.42	26.88	26.88	27.98	26.86	736,612
April 16, 2026	28.07	27.06	27.06	28.13	26.98	536,437
April 15, 2026	27.96	27.94	27.94	28.08	27.76	413,192
April 14, 2026	27.86	27.97	27.97	28.21	27.82	516,278
April 13, 2026	27.2	27.56	27.56	27.72	27.2	562,882
April 10, 2026	27.56	27.47	27.47	28	27.38	750,053
April 09, 2026	26.93	27.52	27.52	27.68	26.93	1.23M
April 08, 2026	27.59	27.12	27.12	28.05	27.07	853,822
April 07, 2026	26.53	26.55	26.55	26.71	26.34	744,500
April 06, 2026	26.42	26.79	26.79	26.85	26.3	350,035
April 02, 2026	26.04	26.43	26.43	26.75	26.04	694,555
April 01, 2026	26.39	26.57	26.57	26.78	26.3	839,312
March 31, 2026	25.94	26.05	26.05	26.32	25.53	1.45M
March 30, 2026	25.85	25.5	25.5	26	25.43	762,323
March 27, 2026	26.02	25.86	25.86	26.07	25.72	694,997
March 26, 2026	26.42	26.27	26.27	26.96	26.23	457,489
March 25, 2026	26.59	26.78	26.78	27.08	26.38	545,675
March 24, 2026	26.76	26.28	26.28	26.77	26.13	570,437
March 23, 2026	26.42	27.28	27.28	27.45	26.17	1.31M
March 20, 2026	26.53	25.96	25.96	26.57	25.72	618,495
March 19, 2026	27.04	26.58	26.58	27.18	26.03	906,699
March 18, 2026	27.9	27.51	27.51	28.13	27.46	402,396
March 17, 2026	28.22	28.13	28.13	28.32	27.9	381,425
March 16, 2026	27.64	27.94	27.94	28.19	27.62	476,007
March 13, 2026	27.53	27.37	27.37	27.91	27.36	419,833
March 12, 2026	28	27.07	27.07	28.39	27.02	864,875
March 11, 2026	28.49	28.46	28.46	28.6	28.22	398,805
March 10, 2026	29.18	28.5	28.5	29.18	28.41	616,975
March 09, 2026	29.19	29.06	29.06	29.24	28.37	696,944