CAE Inc.
CAENYSEIndustrials● Active
$25.10
$-0.40(-1.57%)
Market Cap$8.1B
P/E Ratio—
52W High$34.24
52W Low$22.76
CAE Inc.（CAE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cae · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.24
Jan 16, 2026
-26.7% from here
5-Year Low5Y
$15.23
Sep 26, 2022
+64.8% from low
IPO Priceadj.
$6.74
Jul 29, 2002
+272.4% since IPO
1 Year Ago
$27.25
Jun 9, 2025
-7.9% in 1Y
5 Years Ago
$31.83
Jun 8, 2021
-21.1% in 5Y
10 Years Ago
$13.16
Jun 8, 2016
+90.7% in 10Y
Historical Price Data · CAE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.48 | $25.58 | $25.01 | $25.10 | $25.10 | 313K | -1.47% |
| Jun 5, 2026 | $25.43 | $26.08 | $25.32 | $25.50 | $25.50 | 641K | +0.28% |
| Jun 4, 2026 | $25.11 | $25.94 | $25.11 | $25.44 | $25.44 | 599K | +1.31% |
| Jun 3, 2026 | $25.13 | $25.19 | $24.83 | $24.91 | $24.91 | 595K | -0.88% |
| Jun 2, 2026 | $25.64 | $25.91 | $25.24 | $25.36 | $25.36 | 730K | -1.09% |
| Jun 1, 2026 | $25.37 | $25.83 | $25.19 | $25.80 | $25.80 | 590K | +1.69% |
| May 29, 2026 | $25.50 | $25.89 | $25.30 | $25.81 | $25.81 | 935K | +1.22% |
| May 28, 2026 | $24.43 | $25.88 | $24.30 | $25.66 | $25.66 | 1.3M | +5.03% |
| May 27, 2026 | $23.90 | $24.96 | $23.47 | $24.67 | $24.67 | 1.9M | +3.22% |
| May 26, 2026 | $23.38 | $24.40 | $23.38 | $23.79 | $23.79 | 1.7M | +1.75% |
| May 22, 2026 | $25.20 | $25.20 | $22.76 | $23.16 | $23.16 | 4.7M | -8.10% |
| May 21, 2026 | $26.48 | $27.08 | $26.34 | $26.94 | $26.94 | 617K | +1.74% |
| May 20, 2026 | $26.39 | $27.16 | $26.24 | $26.73 | $26.73 | 832K | +1.29% |
| May 19, 2026 | $25.74 | $26.73 | $25.73 | $26.31 | $26.31 | 948K | +2.21% |
| May 18, 2026 | $25.71 | $26.04 | $25.64 | $25.90 | $25.90 | 342K | +0.74% |
| May 15, 2026 | $25.48 | $25.60 | $25.10 | $25.49 | $25.49 | 730K | +0.04% |
| May 14, 2026 | $26.33 | $26.50 | $25.83 | $25.88 | $25.88 | 655K | -1.71% |
| May 13, 2026 | $25.77 | $26.32 | $25.74 | $26.21 | $26.21 | 881K | +1.71% |
| May 12, 2026 | $26.04 | $26.29 | $25.51 | $26.01 | $26.01 | 649K | -0.12% |
| May 11, 2026 | $26.74 | $26.86 | $26.06 | $26.09 | $26.09 | 1.1M | -2.43% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CAE
Jan 1 → Dec 31 · 6 years2026-17.7%$30.51 → $25.10
-17.7%
2025+20.0%$25.36 → $30.42
+20.0%
2024+19.1%$21.31 → $25.38
+19.1%
2023+10.5%$19.54 → $21.59
+10.5%
2022-23.6%$25.33 → $19.34
-23.6%
2021-21.1%$32.00 → $25.24
-21.1%
Best Year2025 · +20.0%
Worst Year2022 · -23.6%
Positive Years3 / 6
Avg Annual Return-2.2%
6Y Total Return-21.6%
6Y CAGR~-4.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in CAE?
If you invested $1,000 in CAE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,907
Total Return+90.7%
CAGR~+6.7% / yr
Profit+$907
Based on Jun 8, 2016 · $13.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CAE Inc.（CAE）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $25.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CAE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CAE 历史股价FMP 日线复权 OHLCV