|
Market Closed -
Toronto S.E.
16:00:00 2026-10-28 EDT
|
5-day change | 1st Jan Change | ||
| 36.06 CAD | -0.25% |
|
+4.83% | -13.61% |
| 01:55pm | Stray alert tagged to CAE Inc and Air Canada withdrawn | RE |
| 01:16pm | CAE's Flightscape Sale Supports Transformation, Balance Sheet Flexibility, RBC Says | MT |
Stock exchange
Toronto S.E.
CAE 36.06 $
-0.25%
22.64M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CAE | 36.06CAD | -0.25% | 22.64M $ | ||
Nasdaq
| CAE | 25.76USD | +0.08% | 10.13M $ | |
|
CBOE
| CAE | 25.76USD | +0.12% | 412K $ | |
|
Tradegate
| CE9 | 23.09EUR | -0.09% | 8.17K € | |
|
Deutsche Boerse AG
| CE9 | 23.00EUR | -0.95% | 0 € | |
|
Börse Stuttgart
| CE9 | 23.00EUR | -0.13% | 0 € | |
|
Boerse Muenchen
| CE9 | 23.05EUR | +0.22% | 0 € |
Quotes 5-day view: CAE Inc.
Delayed Quote Toronto S.E.
| 2026-10-21 | 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | |
|---|---|---|---|---|---|
| Last | $34.40 | $35.02 | $35.00 | $36.60 | $36.15 |
| Volume | 779,646 | 638,080 | 950,727 | 998,296 | 961,685 |
| Change | +0.58% | +1.80% | -0.06% | +4.57% | -1.23% |
| Opening | $34.21 | $34.15 | $34.58 | $35.23 | $36.68 |
| High | $34.78 | $35.09 | $35.06 | $36.73 | $36.80 |
| Low | $34.03 | $33.98 | $33.64 | $35.23 | $35.56 |
Performance
| 1 day | -0.25% | ||
| 1 week | +4.83% | ||
| Current month | +5.35% | ||
| 1 month | +4.83% | ||
| 3 months | -3.06% | ||
| 6 months | +3.21% | ||
| Current year | -13.61% | ||
| 1 year | -9.76% | ||
| 3 years | +25.21% | ||
| 5 years | -3.63% | ||
| 10 years | +91.91% |
Volumes
marketsDaily volume
627,976
Estimated daily volume
627,976
Avg. Volume 20 sessions
755,564
Daily volume ratio
0.83
Avg. Volume 20 sessions CAD
27,245,637.84
Avg. Volume 20 sessions USD
19,453,385.42
Record volume 1
18,373,390
Record volume 2
15,309,797
Record volume 3
14,351,907
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
11,576,163,391
Market Cap (USD)
8,247,891,667
Net sales (CAD)
4,914,000,000
Net sales (USD)
3,501,172,045
Number of employees
13,000
Sales / Employee (CAD)
378,000
Sales / Employee (USD)
269,321
Free-Float
99.97%
Free-Float capitalization (CAD)
11,560,831,136
Free-Float capitalization (USD)
8,236,967,600
Average Daily Capital Traded
0.24%
Indicators
Moving average 5 days
35.43
Moving average 20 days
34.15
Moving average 50 days
34.2
Moving average 100 days
35.1
Price spread / (MMA5)
-1.74%
Price spread / (MMA20)
-5.29%
Price spread / (MMA50)
-5.17%
Price spread / (MMA100)
-2.68%
STIM
RSI 9 days
75.71
RSI 14 days
67.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.25% | +4.83% | -9.76% | +25.21% | 8.25B | |
| +1.17% | +1.77% | -2.80% | +174.23% | 308B | |
| +0.64% | +2.21% | +9.61% | +149.26% | 263B | |
| -0.43% | -0.86% | -8.00% | +53.59% | 170B | |
| -0.62% | -13.07% | -25.16% | -8.34% | 133B | |
| +1.09% | +14.19% | +29.64% | +41.25% | 144B | |
| +1.66% | -4.51% | +12.77% | +530.24% | 136B | |
| -0.98% | -13.10% | -10.44% | +85.39% | 127B | |
| -0.15% | +2.80% | +2.21% | +48.28% | 95.87B | |
| +0.28% | +2.50% | -7.11% | +17.94% | 78.31B | |
| Average | +0.43% | -0.50% | -0.90% | +111.70% | 146.28B | |
| Weighted average by Cap. | +0.67% | -1.04% | +0.83% | +134.02% |
Historical Quotes: CAE Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b67abb3f0.aLGYo3aV1P696KrxPbK6SX-VGJTd5UM0kJyUol80AZA.H8bS-UThvIfqv-eWEOvyKBOgatyliRFr0un36CtbMcgkxejBFPLgrvOO7w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 36.06 | 300 | 619,700 |
| 16:00:00 | 36.06 | 100 | 619,400 |
| 16:00:00 | 36.06 | 900 | 619,300 |
| 16:00:00 | 36.06 | 500 | 618,400 |
| 16:00:00 | 36.06 | 100 | 617,900 |
| 16:00:00 | 36.06 | 1,300 | 617,800 |
| 16:00:00 | 36.06 | 100 | 616,500 |
| 16:00:00 | 36.06 | 500 | 616,400 |
| 16:00:00 | 36.06 | 1,800 | 615,900 |
| 16:00:00 | 36.06 | 200 | 614,100 |
Price Extremes
| 1 week | 33.64 |  | 36.8 |
| 1 month | 32.7 | | 36.8 |
| Current year | 31.42 | | 47.65 |
| 1 year | 31.42 | | 47.65 |
| 3 years | 22.28 | | 47.65 |
| 5 years | 20.9 | | 47.65 |
| 10 years | 14.26 | | 47.65 |
Monthly variations
Annual variations
| 2026 | -13.39% | ||
| 2025 | +14.36% | ||
| 2024 | +27.62% | ||
| 2023 | +9.20% | ||
| 2022 | -17.93% | ||
| 2021 | -9.53% | ||
| 2020 | +2.59% | ||
| 2019 | +37.03% | ||
| 2018 | +7.45% | ||
| 2017 | +24.33% | ||
| 2016 | +22.35% | ||
| 2015 | +1.79% | ||
| 2014 | +11.62% | ||
| 2013 | +34.16% | ||
| 2012 | +1.82% | ||
| 2011 | -14.07% | ||
| 2010 | +31.24% | ||
| 2009 | +8.27% | ||
| 2008 | -39.14% | ||
| 2007 | +23.81% | ||
| 2006 | +26.17% | ||
| 2005 | +68.71% | ||
| 2004 | -13.82% | ||
| 2003 | +13.35% | ||
| 2002 | -55.32% | ||
| 2001 | -5.16% | ||
| 2000 | +146.46% | ||
| 1999 | +21.47% | ||
| 1998 | -27.23% | ||
| 1997 | +8.21% | ||
| 1996 | -0.24% | ||
| 1995 | +38.33% | ||
| 1994 | +5.26% | ||
| 1993 | +42.50% | ||
| 1992 | -23.08% | ||
| 1991 | +41.30% | ||
| 1990 | -52.21% | ||
| 1989 | -3.75% | ||
| 1988 | +56.86% | ||
| 1987 | -37.80% | ||
| 1986 | +18.84% | ||
| 1985 | +15.00% | ||
| 1984 | +81.82% | ||
| 1983 | +73.68% | ||
| 1982 | -11.63% | ||
| 1981 | +34.38% | ||
| 1980 | +65.52% | ||
| 1979 | +117.50% | ||
| 1978 | +66.67% | ||
| 1977 | +37.14% | ||
| 1976 | +20.69% | ||
| 1974 | -14.71% | ||
| 1973 | -11.69% | ||
| 1972 | -4.94% |
- Stock Market
- Stocks
- CAE Stock
- Quotes CAE Inc.
Select your edition
All financial news and data tailored to specific country editions
