If you invested $1000 in CAE Inc. (CAE) 10 years ago, it would be worth $2,091.43 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 $878.9, while $1000 invested 1 year ago would be worth $868.47. This corresponds to total returns of 109.14%, -12.11%, -13.15%, respectively, with annualized returns of 7.65%, -2.55%, -13.15%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 25.73 | 25.62 | 25.62 | 25.89 | 25.37 | 515,184 |
| July 09, 2026 | 25.78 | 25.83 | 25.83 | 26.03 | 25.47 | 310,263 |
| July 08, 2026 | 25.7 | 25.74 | 25.74 | 25.78 | 25.44 | 372,666 |
| July 07, 2026 | 26.82 | 26.01 | 26.01 | 26.86 | 25.87 | 492,058 |
| July 06, 2026 | 25.65 | 26.67 | 26.67 | 26.82 | 25.65 | 501,939 |
| July 02, 2026 | 25.52 | 25.51 | 25.51 | 25.75 | 25.26 | 764,998 |
| July 01, 2026 | 25.21 | 25.23 | 25.23 | 25.38 | 24.94 | 371,058 |
| June 30, 2026 | 25.2 | 25.06 | 25.06 | 25.4 | 24.93 | 412,424 |
| June 29, 2026 | 25.37 | 25.2 | 25.2 | 25.56 | 24.92 | 950,727 |
| June 26, 2026 | 24.77 | 25.5 | 25.5 | 25.53 | 24.71 | 606,791 |
| June 25, 2026 | 24.95 | 24.64 | 24.64 | 25.26 | 24.61 | 703,960 |
| June 24, 2026 | 24.76 | 24.95 | 24.95 | 25.37 | 24.73 | 522,410 |
| June 23, 2026 | 24.78 | 24.85 | 24.85 | 25.17 | 24.59 | 483,185 |
| June 22, 2026 | 24.87 | 24.93 | 24.93 | 25.19 | 24.73 | 517,396 |
| June 18, 2026 | 25.9 | 25.07 | 25.07 | 25.97 | 24.88 | 562,754 |
| June 17, 2026 | 25.44 | 25.73 | 25.73 | 26.29 | 25.25 | 1.18M |
| June 16, 2026 | 25.22 | 25.48 | 25.48 | 25.65 | 25.12 | 456,359 |
| June 15, 2026 | 25.68 | 25.25 | 25.25 | 25.99 | 25.22 | 674,599 |
| June 12, 2026 | 25.49 | 25.3 | 25.3 | 25.61 | 25.08 | 595,634 |
| June 11, 2026 | 25.39 | 25.49 | 25.49 | 25.64 | 25.07 | 1.01M |
| June 10, 2026 | 25.52 | 25.38 | 25.38 | 25.87 | 25.37 | 588,598 |
| June 09, 2026 | 25.2 | 25.58 | 25.58 | 25.63 | 24.78 | 671,669 |
| June 08, 2026 | 25.5 | 25.1 | 25.1 | 25.57 | 25.01 | 475,387 |
| June 05, 2026 | 25.43 | 25.5 | 25.5 | 26.08 | 25.32 | 531,669 |
| June 04, 2026 | 25.11 | 25.44 | 25.44 | 25.94 | 25.11 | 508,462 |
| June 03, 2026 | 25.13 | 24.91 | 24.91 | 25.19 | 24.84 | 503,231 |
| 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 |