If you invested $1000 in CAE Inc. (CAE) 10 years ago, it would be worth $1,803.53 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $808.91, while $1000 invested 1 year ago would be worth $869.46. This corresponds to total returns of 80.35%, -19.11%, -13.05%, respectively, with annualized returns of 6.07%, -4.15%, -13.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 24.42 | 24.51 | 24.51 | 24.73 | 24.26 | 523,035 |
| October 20, 2026 | 24.43 | 24.34 | 24.34 | 24.72 | 24.27 | 558,573 |
| October 19, 2026 | 24.03 | 24.5 | 24.5 | 24.55 | 23.9 | 432,912 |
| October 16, 2026 | 24.04 | 24.15 | 24.15 | 24.41 | 23.8 | 384,442 |
| October 15, 2026 | 23.28 | 23.91 | 23.91 | 23.99 | 23.13 | 594,253 |
| October 14, 2026 | 23.22 | 23.24 | 23.24 | 23.62 | 23.01 | 600,064 |
| October 13, 2026 | 23.64 | 23.46 | 23.46 | 23.94 | 23.44 | 510,925 |
| October 12, 2026 | 23.74 | 23.72 | 23.72 | 24.09 | 23.55 | 239,298 |
| October 09, 2026 | 23.38 | 23.74 | 23.74 | 23.81 | 23.38 | 372,860 |
| October 08, 2026 | 23.12 | 23.15 | 23.15 | 23.27 | 22.97 | 511,903 |
| October 07, 2026 | 23.6 | 23.15 | 23.15 | 23.61 | 23.01 | 621,718 |
| October 06, 2026 | 23.85 | 23.73 | 23.73 | 23.93 | 23.43 | 602,352 |
| October 05, 2026 | 24.08 | 23.71 | 23.71 | 24.08 | 23.69 | 469,695 |
| October 02, 2026 | 24.28 | 24.01 | 24.01 | 24.28 | 23.78 | 384,204 |
| October 01, 2026 | 23.89 | 24.04 | 24.04 | 24.32 | 23.85 | 1.1M |
| September 30, 2026 | 24.15 | 24.01 | 24.01 | 24.26 | 23.95 | 760,002 |
| September 29, 2026 | 24.2 | 24.25 | 24.25 | 24.41 | 23.71 | 1.43M |
| September 28, 2026 | 24.63 | 24.28 | 24.28 | 25.04 | 24.24 | 707,431 |
| September 25, 2026 | 24.56 | 24.86 | 24.86 | 24.93 | 24.52 | 531,126 |
| September 24, 2026 | 24.33 | 24.62 | 24.62 | 24.75 | 24.26 | 915,140 |
| September 23, 2026 | 24.36 | 24.41 | 24.41 | 24.76 | 24.18 | 659,690 |
| September 22, 2026 | 24.63 | 24.57 | 24.57 | 24.71 | 24.19 | 570,860 |
| September 21, 2026 | 23.71 | 24.54 | 24.54 | 24.55 | 23.66 | 943,689 |
| September 18, 2026 | 24.21 | 23.57 | 23.57 | 24.21 | 23.53 | 897,963 |
| September 17, 2026 | 24.25 | 24.23 | 24.23 | 24.52 | 24.12 | 1.07M |
| September 16, 2026 | 23.67 | 24.05 | 24.05 | 24.35 | 23.67 | 1.52M |
| September 15, 2026 | 24.28 | 23.71 | 23.71 | 24.35 | 23.67 | 889,854 |
| September 11, 2026 | 23.92 | 23.98 | 23.98 | 24.15 | 23.81 | 715,705 |
| September 10, 2026 | 23.95 | 23.68 | 23.68 | 24.32 | 23.66 | 767,935 |
| September 09, 2026 | 24.19 | 24.06 | 24.06 | 24.33 | 23.87 | 891,647 |
| September 08, 2026 | 24.42 | 24.28 | 24.28 | 24.42 | 23.91 | 924,286 |
| September 04, 2026 | 24.31 | 24.41 | 24.41 | 24.49 | 24.05 | 871,021 |
| September 03, 2026 | 23.6 | 24.49 | 24.49 | 24.6 | 23.6 | 869,958 |
| September 02, 2026 | 23.56 | 23.72 | 23.72 | 23.93 | 23.56 | 1.01M |
| September 01, 2026 | 23.94 | 23.56 | 23.56 | 24.11 | 23.26 | 1.62M |
| August 31, 2026 | 24.08 | 24.16 | 24.16 | 24.2 | 23.85 | 739,251 |
| August 28, 2026 | 25.01 | 24.28 | 24.28 | 25.07 | 24.26 | 690,052 |
| August 27, 2026 | 25.18 | 24.9 | 24.9 | 25.26 | 24.74 | 730,325 |
| August 26, 2026 | 24.88 | 25.27 | 25.27 | 25.35 | 24.88 | 593,537 |
| August 25, 2026 | 24.87 | 25.02 | 25.02 | 25.35 | 24.81 | 753,076 |
| August 24, 2026 | 24.75 | 24.74 | 24.74 | 24.87 | 24.31 | 646,652 |
| August 21, 2026 | 25.07 | 24.91 | 24.91 | 25.31 | 24.75 | 368,629 |
| August 20, 2026 | 25.91 | 24.99 | 24.99 | 25.91 | 24.88 | 451,466 |
| August 19, 2026 | 26.23 | 25.98 | 25.98 | 26.25 | 25.69 | 516,415 |
| August 18, 2026 | 26.9 | 26.02 | 26.02 | 27 | 25.92 | 615,451 |
| August 17, 2026 | 27.18 | 27.14 | 27.14 | 27.5 | 26.8 | 802,142 |
| August 14, 2026 | 26.25 | 26.18 | 26.18 | 27.26 | 26.11 | 558,186 |
| August 13, 2026 | 28.08 | 26.33 | 26.33 | 28.89 | 26.12 | 1.25M |
| August 12, 2026 | 27.17 | 27.68 | 27.68 | 27.72 | 27.07 | 779,916 |
| August 11, 2026 | 26.9 | 27.17 | 27.17 | 27.45 | 26.85 | 553,065 |
| August 10, 2026 | 27.3 | 26.86 | 26.86 | 27.43 | 26.74 | 525,670 |
| August 07, 2026 | 26.8 | 27.19 | 27.19 | 27.3 | 26.65 | 683,500 |
| August 06, 2026 | 27.06 | 26.78 | 26.78 | 27.09 | 26.53 | 547,698 |
| August 05, 2026 | 26.98 | 26.82 | 26.82 | 27.13 | 26.66 | 543,399 |
| August 04, 2026 | 26.46 | 26.81 | 26.81 | 26.87 | 26.16 | 760,976 |
| August 03, 2026 | 26.2 | 26.45 | 26.45 | 26.49 | 26.11 | 205,083 |
| July 31, 2026 | 25.71 | 25.82 | 25.82 | 26.06 | 25.56 | 432,715 |
| July 30, 2026 | 26.34 | 25.83 | 25.83 | 26.38 | 25.6 | 378,012 |
| July 29, 2026 | 26.24 | 26.23 | 26.23 | 26.65 | 25.93 | 586,604 |
| July 28, 2026 | 25.93 | 26.36 | 26.36 | 26.43 | 25.75 | 303,830 |