CAE Inc. (CAE) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -2.4%
- 3M
- -1.2%
- YTD
- -18.5%
- 1Y
- -13.9%
- 3Y
- +5.1%
- 5Y
- -3.8%
Loading 10-year price history...
CAE Historical Performance
CAE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -36.6%
- 2003 annual price return
- +550.1%
- 2004 annual price return
- +76.9%
- 2005 annual price return
- +18.8%
- 2006 annual price return
- +8.5%
- 2007 annual price return
- -12.6%
- 2008 annual price return
- -32.7%
- 2009 annual price return
- -73.0%
- 2010 annual price return
- +37.6%
- 2011 annual price return
- -15.5%
- 2012 annual price return
- +2.8%
- 2013 annual price return
- +23.7%
- 2014 annual price return
- +3.2%
- 2015 annual price return
- -13.8%
- 2016 annual price return
- +27.8%
- 2017 annual price return
- +32.4%
- 2018 annual price return
- -2.1%
- 2019 annual price return
- +42.5%
- 2020 annual price return
- +4.4%
- 2021 annual price return
- -5.1%
- 2022 annual price return
- -25.0%
- 2023 annual price return
- +10.9%
- 2024 annual price return
- +19.4%
- 2025 annual price return
- +24.8%
- 2026 annual price return
- -4.1%
CAE Stock Price Trajectory (1996–2026)
As of June 30, 2026, CAE Inc. (CAE) trades at $25.20, representing a -13.9% return over the past year. The stock has delivered a -21.3% total return over five years (-3.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $89.87 on July 10, 2007. From this peak, CAE has corrected -72.0%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers TDG (-13.0% 1Y), LDOS (-36.3% 1Y), and KTOS (+1.1% 1Y), CAE has underperformed the peer group average. Compare CAE vs TDG →
CAE Historical Price Data · from 1996
Rows 1–50 of 7,667| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 25.39 | 25.57 | 24.93 | 25.20 | 939K | -1.18% |
| 2026-06-26 | 24.77 | 25.53 | 24.71 | 25.50 | 49K | +3.49% |
| 2026-06-25 | 25.02 | 25.25 | 24.61 | 24.64 | 696K | -1.24% |
| 2026-06-24 | 24.76 | 25.37 | 24.73 | 24.95 | 519K | +0.40% |
| 2026-06-23 | 24.77 | 25.17 | 24.59 | 24.85 | 468K | -0.32% |
| 2026-06-22 | 24.95 | 25.19 | 24.73 | 24.93 | 505K | -0.56% |
| 2026-06-18 | 25.90 | 25.97 | 24.88 | 25.07 | 556K | -2.57% |
| 2026-06-17 | 25.44 | 26.29 | 25.25 | 25.73 | 1.17M | +0.98% |
| 2026-06-16 | 25.22 | 25.65 | 25.12 | 25.48 | 456K | +0.91% |
| 2026-06-15 | 25.68 | 25.99 | 25.22 | 25.25 | 287K | -0.20% |
| 2026-06-12 | 25.49 | 25.61 | 25.08 | 25.30 | 594K | -0.75% |
| 2026-06-11 | 25.39 | 25.64 | 25.07 | 25.49 | 958K | +0.43% |
| 2026-06-10 | 25.55 | 25.87 | 25.37 | 25.38 | 532K | -0.78% |
| 2026-06-09 | 25.20 | 25.62 | 24.78 | 25.58 | 663K | +1.91% |
| 2026-06-08 | 25.48 | 25.58 | 25.00 | 25.10 | 468K | -1.57% |
| 2026-06-05 | 26.07 | 26.08 | 25.32 | 25.50 | 530K | +0.24% |
| 2026-06-04 | 25.11 | 25.94 | 25.11 | 25.44 | 500K | +2.13% |
| 2026-06-03 | 25.13 | 25.19 | 24.83 | 24.91 | 503K | -1.77% |
| 2026-06-02 | 25.66 | 25.91 | 25.24 | 25.36 | 661K | -1.71% |
| 2026-06-01 | 25.37 | 25.83 | 25.19 | 25.80 | 536K | -0.04% |
| 2026-05-29 | 25.50 | 25.89 | 25.30 | 25.81 | 745K | +0.58% |
| 2026-05-28 | 24.35 | 25.88 | 24.30 | 25.66 | 1.29M | +4.01% |
| 2026-05-27 | 23.90 | 24.95 | 23.47 | 24.67 | 1.31M | +3.70% |
| 2026-05-26 | 23.38 | 24.40 | 23.38 | 23.79 | 1.73M | +2.72% |
| 2026-05-22 | 25.20 | 25.20 | 22.76 | 23.16 | 74K | -14.03% |
| 2026-05-21 | 26.48 | 27.08 | 26.34 | 26.94 | 477K | +0.79% |
| 2026-05-20 | 26.39 | 27.16 | 26.24 | 26.73 | 755K | +1.60% |
| 2026-05-19 | 25.73 | 26.73 | 25.73 | 26.31 | 784K | +1.58% |
| 2026-05-18 | 25.71 | 26.04 | 25.64 | 25.90 | 334K | +1.61% |
| 2026-05-15 | 25.48 | 25.60 | 25.10 | 25.49 | 666K | -1.51% |
| 2026-05-14 | 26.33 | 26.47 | 25.83 | 25.88 | 627K | -1.26% |
| 2026-05-13 | 25.77 | 26.32 | 25.74 | 26.21 | 688K | +0.77% |
| 2026-05-12 | 26.04 | 26.26 | 25.51 | 26.01 | 592K | -0.31% |
| 2026-05-11 | 26.59 | 26.86 | 26.06 | 26.09 | 929K | -3.16% |
| 2026-05-08 | 27.07 | 27.19 | 26.75 | 26.94 | 520K | -0.26% |
| 2026-05-07 | 27.04 | 27.31 | 26.92 | 27.01 | 566K | -0.07% |
| 2026-05-06 | 27.02 | 27.16 | 26.75 | 27.03 | 938K | +1.96% |
| 2026-05-05 | 25.99 | 26.60 | 25.99 | 26.51 | 278K | +2.63% |
| 2026-05-04 | 25.73 | 26.07 | 25.68 | 25.83 | 531K | -0.04% |
| 2026-05-01 | 26.28 | 26.29 | 25.75 | 25.84 | 581K | -1.03% |
| 2026-04-30 | 25.58 | 26.15 | 25.50 | 26.11 | 578K | +2.71% |
| 2026-04-29 | 25.44 | 25.51 | 25.28 | 25.42 | 651K | -0.55% |
| 2026-04-28 | 25.60 | 25.60 | 25.27 | 25.56 | 759K | -0.27% |
| 2026-04-27 | 25.54 | 25.89 | 25.19 | 25.63 | 1.70M | +1.22% |
| 2026-04-24 | 25.41 | 25.41 | 24.93 | 25.32 | 832K | -0.31% |
| 2026-04-23 | 25.46 | 25.52 | 25.03 | 25.40 | 987K | -0.24% |
| 2026-04-22 | 25.86 | 25.93 | 25.36 | 25.46 | 1.14M | -0.35% |
| 2026-04-21 | 26.30 | 26.45 | 25.34 | 25.55 | 1.31M | -2.93% |
| 2026-04-20 | 26.80 | 26.86 | 26.18 | 26.32 | 826K | -2.08% |
| 2026-04-17 | 27.42 | 27.98 | 26.86 | 26.88 | 720K | -0.67% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CAE — Frequently Asked Questions
Quick answers to the most common questions about buying CAE stock.
How has CAE stock performed recently?
CAE declined -13.9% over the past year, below its 5-year annualized CAGR of -3.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CAE's all-time high price?
CAE Inc. reached $89.87 on 2007-07-10. The 52-week high is $34.24. Current 1-year return of -13.9% places the stock further from historical peaks.
Where can I download CAE historical price data?
This page provides CAE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.