If you invested $1000 in CAE Inc. (CAE) 10 years ago, it would be worth $1,847.92 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $885.85, while $1000 invested 1 year ago would be worth $909.79. This corresponds to total returns of 84.79%, -11.42%, -9.02%, respectively, with annualized returns of 6.33%, -2.4%, -9.02%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 25.41 | 25.8 | 25.8 | 25.88 | 25.41 | 377,279 |
| July 24, 2026 | 24.87 | 25.18 | 25.18 | 25.38 | 24.7 | 380,880 |
| July 23, 2026 | 24.41 | 24.83 | 24.83 | 24.92 | 24.13 | 611,699 |
| July 22, 2026 | 24.61 | 24.28 | 24.28 | 24.81 | 24.18 | 539,319 |
| July 21, 2026 | 24.5 | 24.43 | 24.43 | 24.69 | 24.3 | 369,268 |
| July 20, 2026 | 24.74 | 24.57 | 24.57 | 24.88 | 24.34 | 451,291 |
| July 17, 2026 | 24.59 | 24.69 | 24.69 | 24.98 | 24.36 | 558,027 |
| July 16, 2026 | 24.84 | 24.66 | 24.66 | 25.01 | 24.33 | 458,939 |
| July 15, 2026 | 24.43 | 24.52 | 24.52 | 24.6 | 23.86 | 731,276 |
| July 14, 2026 | 25 | 24.92 | 24.92 | 25.13 | 24.9 | 512,248 |
| July 13, 2026 | 25.45 | 24.91 | 24.91 | 25.71 | 24.82 | 611,496 |
| 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 |