CAE Inc.
CAE.TOTSXIndustrials● Active
$35.47
$-0.07(-0.20%)
Market Cap$11.4B
P/E Ratio—
52W High$47.65
52W Low$31.42
CAE Inc.（CAE.TO）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.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$47.65
Jan 16, 2026
-25.5% from here
5-Year Low5Y
$20.90
Oct 3, 2022
+69.8% from low
IPO Priceadj.
$3.63
Jan 12, 1995
+878.8% since IPO
1 Year Ago
$37.31
Jun 9, 2025
-4.9% in 1Y
5 Years Ago
$38.60
Jun 8, 2021
-8.1% in 5Y
10 Years Ago
$16.74
Jun 8, 2016
+111.9% in 10Y
Historical Price Data · CAE.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $35.40 | $36.29 | $35.31 | $35.54 | $35.54 | 773K | +0.40% |
| Jun 4, 2026 | $34.72 | $36.02 | $34.72 | $35.38 | $35.38 | 641K | +1.90% |
| Jun 3, 2026 | $34.73 | $34.89 | $34.48 | $34.65 | $34.65 | 705K | -0.23% |
| Jun 2, 2026 | $35.47 | $35.85 | $34.92 | $35.09 | $35.09 | 1.1M | -1.07% |
| Jun 1, 2026 | $35.25 | $35.75 | $34.87 | $35.70 | $35.70 | 645K | +1.28% |
| May 29, 2026 | $35.37 | $35.72 | $34.96 | $35.69 | $35.69 | 2.2M | +0.90% |
| May 28, 2026 | $33.83 | $35.71 | $33.61 | $35.37 | $35.37 | 1.5M | +4.55% |
| May 27, 2026 | $33.02 | $34.53 | $32.46 | $34.15 | $34.15 | 1.7M | +3.42% |
| May 26, 2026 | $32.64 | $33.69 | $32.31 | $32.84 | $32.84 | 2.3M | +0.61% |
| May 25, 2026 | $32.42 | $33.57 | $32.35 | $33.45 | $33.45 | 1.1M | +3.18% |
| May 22, 2026 | $34.01 | $34.16 | $31.42 | $32.01 | $32.01 | 5.1M | -5.88% |
| May 21, 2026 | $36.38 | $37.31 | $36.34 | $37.06 | $37.06 | 624K | +1.87% |
| May 20, 2026 | $36.27 | $37.31 | $36.11 | $36.73 | $36.73 | 928K | +1.27% |
| May 19, 2026 | $35.27 | $36.76 | $35.27 | $36.19 | $36.19 | 992K | +2.61% |
| May 15, 2026 | $35.24 | $35.26 | $34.47 | $35.04 | $35.04 | 642K | -0.57% |
| May 14, 2026 | $36.12 | $36.36 | $35.45 | $35.52 | $35.52 | 604K | -1.66% |
| May 13, 2026 | $35.38 | $36.06 | $35.28 | $35.93 | $35.93 | 845K | +1.55% |
| May 12, 2026 | $35.86 | $36.08 | $34.99 | $35.65 | $35.65 | 588K | -0.59% |
| May 11, 2026 | $36.65 | $36.85 | $35.63 | $35.73 | $35.73 | 701K | -2.51% |
| May 8, 2026 | $37.03 | $37.25 | $36.62 | $36.89 | $36.89 | 749K | -0.38% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · CAE.TO
Jan 1 → Dec 31 · 6 years2026-14.9%$41.76 → $35.54
-14.9%
2025+14.0%$36.60 → $41.74
+14.0%
2024+28.4%$28.42 → $36.50
+28.4%
2023+7.9%$26.51 → $28.60
+7.9%
2022-19.5%$32.55 → $26.19
-19.5%
2021-17.3%$38.60 → $31.91
-17.3%
Best Year2024 · +28.4%
Worst Year2022 · -19.5%
Positive Years3 / 6
Avg Annual Return-0.2%
6Y Total Return-7.9%
6Y CAGR~-1.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in CAE.TO?
If you invested $1,000 in CAE.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,119
Total Return+111.9%
CAGR~+7.8% / yr
Profit+$1,119
Based on Jun 8, 2016 · $16.74Split & 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.TO）所属板块为 Industrials，主要交易场所为 TSX。本页行情快照中的最近价为 $35.48。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.TO 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.TO 历史股价FMP 日线复权 OHLCV