Try Fund Library Premium

For Free with a 30 day trial!

Gain access to

  • Unlimited Watchlists
  • Advanced Search Filtering
  • Fund Comparisons
  • Portfolio Scenarios
  • Customizable PDF Reports

CAE Inc. (CAE : TSX)

Sector: Industrial Services

Close
(08-12-2025)
$40.80
Change
$1.18 (2.98%)
Volume 680,602
Open $39.60
Day Range $39.60 - $40.88
52 Week Low $22.28
52 Week High $41.22
Annual Yield -
Annual Dividend -
Last Dividend (06-30-2020) $0.00
Industry Sector Industrial Services
Quoted Market Value $13,066,925,016
Shares Outstanding 320,267,770
Book Value per Share $2.67
Earnings per Share $1.27
Period
Created with Highcharts 10.3.3Closing PriceVolumeJan 2016Jan 2017Jan 2018Jan 2019Jan 2020Jan 2021Jan 2022Jan 2023Jan 2024Jan 2025Sep 2024Sep 2024Oct 2024Nov 2024Dec 2024Jan 2025Feb 2025Mar 2025Apr 2025May 2025Jun 2025Jul 2025Aug 20252016-01-012018-01-012020-01-012022-01-012024-01-01$10.00$20.00$30.00$40.00$50.00050,000,000100,000,0005,000,00010,000,000Period
Created with Highcharts 10.3.3Jan 2016Jan 2017Jan 2018Jan 2019Jan 2020Jan 2021Jan 2022Jan 2023Jan 2024Jan 2025Sep 2024Sep 2024Oct 2024Nov 2024Dec 2024Jan 2025Feb 2025Mar 2025Apr 2025May 2025Jun 2025Jul 2025Aug 20252016-01-012018-01-012020-01-012022-01-012024-01-01-50%0%50%100%150%200%25%75%Period

Legend

CAE Inc.

Compare Options


Pricing History (Last 30 Days)

Pricing History
Date Close Change
August 12, 2025 40.80
$1.18 (2.98%)
August 11, 2025 39.62
$0.29 (0.74%)
August 08, 2025 39.33
$0.11 (0.28%)
August 07, 2025 39.22
-$0.56 (-1.41%)
August 06, 2025 39.78
$0.04 (0.10%)
August 05, 2025 39.74
$0.63 (1.61%)
August 04, 2025 39.11
$0.00 (0.00%)
August 01, 2025 39.11
-$0.40 (-1.01%)
July 31, 2025 39.51
-$0.02 (-0.05%)
July 30, 2025 39.53
$0.20 (0.51%)
July 29, 2025 39.33
$0.26 (0.67%)
July 28, 2025 39.07
-$0.21 (-0.53%)
July 25, 2025 39.28
$0.38 (0.98%)
July 24, 2025 38.90
-$0.10 (-0.26%)
July 23, 2025 39.00
-$0.18 (-0.46%)
July 22, 2025 39.18
-$1.32 (-3.26%)
July 21, 2025 40.50
$0.54 (1.35%)
July 18, 2025 39.96
-$0.33 (-0.82%)
July 17, 2025 40.29
-$0.12 (-0.30%)
July 16, 2025 40.41
-$0.09 (-0.22%)
July 15, 2025 40.50
$0.10 (0.25%)
July 14, 2025 40.40
$0.98 (2.49%)
July 11, 2025 39.42
-$0.57 (-1.43%)
July 10, 2025 39.99
-$0.46 (-1.14%)
July 09, 2025 40.45
-$0.56 (-1.37%)
July 08, 2025 41.01
$0.38 (0.94%)
July 07, 2025 40.63
$0.40 (0.99%)
July 04, 2025 40.23
-$0.25 (-0.62%)
July 03, 2025 40.48
$0.71 (1.79%)
July 02, 2025 39.77
-$0.14 (-0.35%)

Funds holding this stock

Try Fund Library Premium

For Free with a 30 day trial!

Gain access to

  • Unlimited Watchlists
  • Advanced Search Filtering
  • Fund Comparisons
  • Portfolio Scenarios
  • Customizable PDF Reports