CAE | CAE Inc. Stock Profile
- Industrials
- CAE Inc., together with its subsidiaries, provides simulation training and critical operations support solutions in Canada, the United States, the United Kingdom, Europe, Asia, the Oceania, Africa, and Rest of the Americas. It operates through two segments, Civil Aviation; and Defense and Security. The Civil Aviation segment offers training solutions for flight, cabin, maintenance, and ground personnel in commercial, business, and helicopter aviation; a range of flight simulation training devices; and ab initio pilot training and crew sourcing services, as well as aircraft flight operations solutions. The Defense and Security segment operates as a training and simulation provider that delivers platform-independent solutions to enable and enhance force readiness and security for defense forces, original equipment manufacturers (OEMs), government agencies, and public safety organizations. The company was formerly known as CAE Industries Ltd. and changed its name to CAE Inc. in 1993. CAE Inc. was incorporated in 1947 and is headquartered in Saint-Laurent, Canada.
- Chart
- Historical Data
Historical charts and key stats for CAE – CAE Inc.
Code Name GicSector Beta 52WeekHigh 52WeekLow 50DayMA 200DayMA SharesShort SharesShortPriorMonth ShortRatio ShortPercent CAE CAE Inc. Industrials 1.428 41.22 22.28 36.33 33.02 3,071,525 3,620,563 3.85 0.0104 Historical pricing data for CAE – CAE Inc.
code ex date close CAE TO 08/07/2025 41.01 CAE TO 07/07/2025 40.63 CAE TO 04/07/2025 40.23 CAE TO 03/07/2025 40.48 CAE TO 02/07/2025 39.77 CAE TO 30/06/2025 39.91 CAE TO 27/06/2025 38.47 CAE TO 26/06/2025 36.54 CAE TO 25/06/2025 36.14 CAE TO 24/06/2025 36.28 CAE TO 23/06/2025 36.06 CAE TO 20/06/2025 36.01 CAE TO 19/06/2025 36.81 CAE TO 18/06/2025 36.38 CAE TO 17/06/2025 36.47 CAE TO 16/06/2025 36.49 CAE TO 13/06/2025 36.41 CAE TO 12/06/2025 37.23 CAE TO 11/06/2025 37.09 CAE TO 10/06/2025 37.10 CAE TO 09/06/2025 37.31 CAE TO 06/06/2025 36.47 CAE TO 05/06/2025 35.79 CAE TO 04/06/2025 35.69 CAE TO 03/06/2025 35.78 CAE TO 02/06/2025 36.84 CAE TO 30/05/2025 35.33 CAE TO 29/05/2025 35.10 CAE TO 28/05/2025 34.98 CAE TO 27/05/2025 34.80 CAE TO 26/05/2025 34.20 CAE TO 23/05/2025 34.37 CAE TO 22/05/2025 34.55 CAE TO 21/05/2025 34.26 CAE TO 20/05/2025 36.06 CAE TO 16/05/2025 35.50 CAE TO 15/05/2025 35.83 CAE TO 14/05/2025 34.36 CAE TO 13/05/2025 36.17 CAE TO 12/05/2025 37.03 CAE TO 09/05/2025 36.09 CAE TO 08/05/2025 36.08 CAE TO 07/05/2025 35.70 CAE TO 06/05/2025 35.01 CAE TO 05/05/2025 35.10 CAE TO 02/05/2025 35.75 CAE TO 01/05/2025 34.72 CAE TO 30/04/2025 34.49 CAE TO 29/04/2025 33.79 CAE TO 28/04/2025 33.80 CAE TO 25/04/2025 33.85 CAE TO 24/04/2025 33.65 CAE TO 23/04/2025 33.40 CAE TO 22/04/2025 32.46 CAE TO 21/04/2025 32.09 CAE TO 17/04/2025 32.45 CAE TO 16/04/2025 32.40 CAE TO 15/04/2025 32.74 CAE TO 14/04/2025 32.09 CAE TO 11/04/2025 31.55 CAE TO 10/04/2025 31.15 CAE TO 09/04/2025 32.73 CAE TO 08/04/2025 30.01 CAE TO 07/04/2025 30.03 CAE TO 04/04/2025 30.56 CAE TO 03/04/2025 33.20 CAE TO 02/04/2025 35.34 CAE TO 01/04/2025 35.19 CAE TO 31/03/2025 35.38 CAE TO 28/03/2025 35.06 CAE TO 27/03/2025 36.24 CAE TO 26/03/2025 35.91 CAE TO 25/03/2025 36.48 CAE TO 24/03/2025 36.30 CAE TO 21/03/2025 35.20 CAE TO 20/03/2025 35.24 CAE TO 19/03/2025 35.15 CAE TO 18/03/2025 34.75 CAE TO 17/03/2025 35.05 CAE TO 14/03/2025 34.95 CAE TO 13/03/2025 34.10 CAE TO 12/03/2025 34.18 CAE TO 11/03/2025 34.98 CAE TO 10/03/2025 35.49 CAE TO 07/03/2025 36.16 CAE TO 06/03/2025 34.97 CAE TO 05/03/2025 35.37 CAE TO 04/03/2025 34.56 CAE TO 03/03/2025 34.20 CAE TO 28/02/2025 35.11 CAE TO 27/02/2025 35.04 CAE TO 26/02/2025 35.50 CAE TO 25/02/2025 35.82 CAE TO 24/02/2025 35.50 CAE TO 21/02/2025 34.96 CAE TO 20/02/2025 36.12 CAE TO 19/02/2025 36.88 CAE TO 18/02/2025 37.93 CAE TO 14/02/2025 37.99 CAE TO 13/02/2025 33.37 CAE TO 12/02/2025 33.63 CAE TO 11/02/2025 33.98 CAE TO 10/02/2025 34.46 CAE TO 07/02/2025 34.01 CAE TO 06/02/2025 34.00 CAE TO 05/02/2025 33.93 CAE TO 04/02/2025 33.36 CAE TO 03/02/2025 33.62 CAE TO 31/01/2025 34.27 CAE TO 30/01/2025 35.30 CAE TO 29/01/2025 34.98 CAE TO 28/01/2025 35.00 CAE TO 27/01/2025 34.92 CAE TO 24/01/2025 34.88 CAE TO 23/01/2025 35.03 CAE TO 22/01/2025 34.80 CAE TO 21/01/2025 35.38 CAE TO 20/01/2025 34.81 CAE TO 17/01/2025 34.92 CAE TO 16/01/2025 34.63 CAE TO 15/01/2025 34.47 CAE TO 14/01/2025 33.84 CAE TO 13/01/2025 33.87 CAE TO 10/01/2025 34.26 CAE TO 09/01/2025 34.03 CAE TO 08/01/2025 34.00 CAE TO 07/01/2025 34.12 CAE TO 06/01/2025 33.99 CAE TO 03/01/2025 35.19 CAE TO 02/01/2025 35.09 CAE TO 31/12/2024 36.50 CAE TO 30/12/2024 36.39 CAE TO 27/12/2024 36.52 CAE TO 24/12/2024 35.73 CAE TO 23/12/2024 35.32 CAE TO 20/12/2024 34.18 CAE TO 19/12/2024 32.86 CAE TO 18/12/2024 32.77 CAE TO 17/12/2024 33.73 CAE TO 16/12/2024 33.54 CAE TO 13/12/2024 33.18 CAE TO 12/12/2024 33.37 CAE TO 11/12/2024 33.34 CAE TO 10/12/2024 33.07 CAE TO 09/12/2024 32.98 CAE TO 06/12/2024 33.28 CAE TO 05/12/2024 32.87 CAE TO 04/12/2024 32.75 CAE TO 03/12/2024 33.24 CAE TO 02/12/2024 33.14 CAE TO 29/11/2024 32.91 CAE TO 28/11/2024 32.60 CAE TO 27/11/2024 32.71 CAE TO 26/11/2024 32.45 CAE TO 25/11/2024 32.57 CAE TO 22/11/2024 31.99 CAE TO 21/11/2024 32.58 CAE TO 20/11/2024 31.69 CAE TO 19/11/2024 31.37 CAE TO 18/11/2024 31.19 CAE TO 15/11/2024 30.67 CAE TO 14/11/2024 30.91 CAE TO 13/11/2024 30.18 CAE TO 12/11/2024 26.96 CAE TO 11/11/2024 26.80 CAE TO 08/11/2024 26.24 CAE TO 07/11/2024 26.14 CAE TO 06/11/2024 26.32 CAE TO 05/11/2024 25.92 CAE TO 04/11/2024 25.10 CAE TO 01/11/2024 25.04 CAE TO 31/10/2024 24.50 CAE TO 30/10/2024 26.15 CAE TO 29/10/2024 26.10 CAE TO 28/10/2024 26.01 CAE TO 25/10/2024 25.81 CAE TO 24/10/2024 25.43 CAE TO 23/10/2024 25.40 CAE TO 22/10/2024 25.70 CAE TO 21/10/2024 26.37 CAE TO 18/10/2024 26.49 CAE TO 17/10/2024 26.22 CAE TO 16/10/2024 25.88 CAE TO 15/10/2024 25.59 CAE TO 11/10/2024 25.35 CAE TO 10/10/2024 25.00 CAE TO 09/10/2024 24.97 CAE TO 08/10/2024 24.90 CAE TO 07/10/2024 25.00 CAE TO 04/10/2024 25.26 CAE TO 03/10/2024 24.92 CAE TO 02/10/2024 25.45 CAE TO 01/10/2024 25.13 CAE TO 30/09/2024 25.39 CAE TO 27/09/2024 24.99 CAE TO 26/09/2024 24.92 CAE TO 25/09/2024 24.19 CAE TO 24/09/2024 24.38 CAE TO 23/09/2024 24.30 CAE TO 20/09/2024 24.20 CAE TO 19/09/2024 24.43 CAE TO 18/09/2024 24.10 CAE TO 17/09/2024 23.98 CAE TO 16/09/2024 23.95 CAE TO 13/09/2024 24.17 CAE TO 12/09/2024 24.70 CAE TO 11/09/2024 24.36 CAE TO 10/09/2024 24.37 CAE TO 09/09/2024 24.48 CAE TO 06/09/2024 23.86 CAE TO 05/09/2024 24.08 CAE TO 04/09/2024 24.39 CAE TO 03/09/2024 23.95 CAE TO 30/08/2024 24.11 CAE TO 29/08/2024 24.04 CAE TO 28/08/2024 23.67 CAE TO 27/08/2024 23.91 CAE TO 26/08/2024 24.21 CAE TO 23/08/2024 24.14 CAE TO 22/08/2024 24.10 CAE TO 21/08/2024 23.96 CAE TO 20/08/2024 24.21 CAE TO 19/08/2024 24.02 CAE TO 16/08/2024 23.83 CAE TO 15/08/2024 24.67 CAE TO 14/08/2024 24.13 CAE TO 13/08/2024 22.98 CAE TO 12/08/2024 22.62 CAE TO 09/08/2024 22.83 CAE TO 08/08/2024 23.05 CAE TO 07/08/2024 22.78 CAE TO 06/08/2024 22.95 CAE TO 02/08/2024 23.07 CAE TO 01/08/2024 23.66 CAE TO 31/07/2024 25.12 CAE TO 30/07/2024 24.81 CAE TO 29/07/2024 24.89 CAE TO 26/07/2024 24.44 CAE TO 25/07/2024 24.40 CAE TO 24/07/2024 24.58 CAE TO 23/07/2024 25.53 CAE TO 22/07/2024 25.59 CAE TO 19/07/2024 25.33 CAE TO 18/07/2024 25.51 CAE TO 17/07/2024 26.13 CAE TO 16/07/2024 26.36 CAE TO 15/07/2024 25.69 CAE TO 12/07/2024 25.82 CAE TO 11/07/2024 25.44 CAE TO 10/07/2024 25.53 CAE TO 09/07/2024 25.02 CAE TO 08/07/2024 25.65 CAE TO 05/07/2024 25.49 CAE TO 04/07/2024 25.95 CAE TO 03/07/2024 26.25 CAE TO 02/07/2024 25.62 CAE TO 28/06/2024 25.41 CAE TO 27/06/2024 25.97 CAE TO 26/06/2024 25.95 CAE TO 25/06/2024 25.77 CAE TO 24/06/2024 26.38 CAE TO 21/06/2024 26.58 CAE TO 20/06/2024 26.09 CAE TO 19/06/2024 25.69 CAE TO 18/06/2024 26.03 CAE TO 17/06/2024 24.90 CAE TO 14/06/2024 24.77 CAE TO 13/06/2024 25.09 CAE TO 12/06/2024 25.53 CAE TO 11/06/2024 25.02 CAE TO 10/06/2024 24.91 CAE TO 07/06/2024 25.44 CAE TO 06/06/2024 25.78 CAE TO 05/06/2024 25.60 CAE TO 04/06/2024 25.29 CAE TO 03/06/2024 25.30 CAE TO 31/05/2024 25.59 CAE TO 30/05/2024 25.38 CAE TO 29/05/2024 25.35 CAE TO 28/05/2024 25.32 CAE TO 27/05/2024 25.71 CAE TO 24/05/2024 25.47 CAE TO 23/05/2024 25.80 CAE TO 22/05/2024 25.73 CAE TO 21/05/2024 27.06 CAE TO 17/05/2024 27.65 CAE TO 16/05/2024 28.46 CAE TO 15/05/2024 28.73 CAE TO 14/05/2024 28.81 CAE TO 13/05/2024 28.60 CAE TO 10/05/2024 28.62 CAE TO 09/05/2024 28.85 CAE TO 08/05/2024 28.47 CAE TO 07/05/2024 28.27 CAE TO 06/05/2024 28.37 CAE TO 03/05/2024 28.00 CAE TO 02/05/2024 27.61 CAE TO 01/05/2024 27.14 CAE TO 30/04/2024 26.56 CAE TO 29/04/2024 26.43 CAE TO 26/04/2024 26.03 CAE TO 25/04/2024 25.58 CAE TO 24/04/2024 26.19 CAE TO 23/04/2024 26.06 CAE TO 22/04/2024 25.42 CAE TO 19/04/2024 25.58 CAE TO 18/04/2024 25.56 CAE TO 17/04/2024 26.04 CAE TO 16/04/2024 26.13 CAE TO 15/04/2024 26.37 CAE TO 12/04/2024 26.77 CAE TO 11/04/2024 26.89 CAE TO 10/04/2024 26.92 CAE TO 09/04/2024 27.10 CAE TO 08/04/2024 27.29 CAE TO 05/04/2024 26.99 CAE TO 04/04/2024 27.10 CAE TO 03/04/2024 27.04 CAE TO 02/04/2024 26.75 CAE TO 01/04/2024 27.46 CAE TO 28/03/2024 27.97 CAE TO 27/03/2024 27.77 CAE TO 26/03/2024 27.61 CAE TO 25/03/2024 27.52 CAE TO 22/03/2024 27.56 CAE TO 21/03/2024 27.17 CAE TO 20/03/2024 27.68 CAE TO 19/03/2024 27.27 CAE TO 18/03/2024 27.06 CAE TO 15/03/2024 26.98 CAE TO 14/03/2024 26.69 CAE TO 13/03/2024 26.70 CAE TO 12/03/2024 26.44 CAE TO 11/03/2024 26.40 CAE TO 08/03/2024 26.61 CAE TO 07/03/2024 26.40 CAE TO 06/03/2024 26.54 CAE TO 05/03/2024 25.86 CAE TO 04/03/2024 25.78 CAE TO 01/03/2024 25.61 CAE TO 29/02/2024 25.34 CAE TO 28/02/2024 25.05 CAE TO 27/02/2024 25.30 CAE TO 26/02/2024 25.07 CAE TO 23/02/2024 25.84 CAE TO 22/02/2024 26.08 CAE TO 21/02/2024 25.94 CAE TO 20/02/2024 26.05 CAE TO 16/02/2024 25.66 CAE TO 15/02/2024 26.06 CAE TO 14/02/2024 25.60 CAE TO 13/02/2024 28.38 CAE TO 12/02/2024 28.88 CAE TO 09/02/2024 28.36 CAE TO 08/02/2024 27.77 CAE TO 07/02/2024 27.41 CAE TO 06/02/2024 27.30 CAE TO 05/02/2024 26.45 CAE TO 02/02/2024 26.51 CAE TO 01/02/2024 26.78 CAE TO 31/01/2024 26.92 CAE TO 30/01/2024 26.93 CAE TO 29/01/2024 27.22 CAE TO 26/01/2024 26.79 CAE TO 25/01/2024 26.95 CAE TO 24/01/2024 27.45 CAE TO 23/01/2024 27.54 CAE TO 22/01/2024 27.24 CAE TO 19/01/2024 27.92 CAE TO 18/01/2024 28.15 CAE TO 17/01/2024 27.71 CAE TO 16/01/2024 28.03 CAE TO 15/01/2024 28.48 CAE TO 12/01/2024 28.16 CAE TO 11/01/2024 28.33 CAE TO 10/01/2024 28.28 CAE TO 09/01/2024 28.22 CAE TO 08/01/2024 28.57 CAE TO 05/01/2024 28.50 CAE TO 04/01/2024 28.56 CAE TO 03/01/2024 27.85 CAE TO 02/01/2024 28.34 CAE TO 29/12/2023 28.60 CAE TO 28/12/2023 28.61 CAE TO 27/12/2023 28.62 CAE TO 22/12/2023 28.54 CAE TO 21/12/2023 28.54 CAE TO 20/12/2023 27.99 CAE TO 19/12/2023 28.58 CAE TO 18/12/2023 27.96 CAE TO 15/12/2023 27.83 CAE TO 14/12/2023 28.32 CAE TO 13/12/2023 27.80 CAE TO 12/12/2023 27.55 CAE TO 11/12/2023 27.56 CAE TO 08/12/2023 27.95 CAE TO 07/12/2023 27.83 CAE TO 06/12/2023 27.77 CAE TO 05/12/2023 27.42 CAE TO 04/12/2023 27.72 CAE TO 01/12/2023 27.57 CAE TO 30/11/2023 26.98 CAE TO 29/11/2023 26.45 CAE TO 28/11/2023 27.83 CAE TO 27/11/2023 28.32 CAE TO 24/11/2023 28.58 CAE TO 23/11/2023 28.55 CAE TO 22/11/2023 28.64 CAE TO 21/11/2023 28.66 CAE TO 20/11/2023 28.86 CAE TO 17/11/2023 28.84 CAE TO 16/11/2023 28.69 CAE TO 15/11/2023 28.49 CAE TO 14/11/2023 28.87 CAE TO 13/11/2023 30.21 CAE TO 10/11/2023 30.13 CAE TO 09/11/2023 29.55
CAE | CAE Inc. Peers
Code | Name | GicSector | MarketCap | Beta | 52WeekHigh | 52WeekLow | 50DayMA | 200DayMA | SharesShort | SharesShortPriorMonth | ShortRatio | ShortPercent | slug |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TRI | Thomson Reuters Corp | Industrials | 123,813,888,000 | 0.432 | 276.50 | 211.68 | 265.48 | 244.93 | 841,051 | 827,942 | 2.52 | 0.008 | /tri-to |
CP | Canadian Pacific Railway Ltd | Industrials | 102,852,608,000 | 1.074 | 118.57 | 94.45 | 108.84 | 108.10 | 7,253,358 | 7,034,158 | 5.60 | 0.0078 | /cp-to |
CNR | Canadian National Railway Co | Industrials | 90,146,660,352 | 0.9 | 165.59 | 129.22 | 142.26 | 146.74 | 3,888,905 | 4,300,104 | 2.48 | 0.0098 | /cnr-to |
WCN | Waste Connections Inc | Industrials | 64,337,522,688 | 0.62 | 284.39 | 236.70 | 262.96 | 260.97 | 1,111,017 | 967,883 | 4.92 | 0.0048 | /wcn-to |
WSP | WSP Global Inc | Industrials | 36,737,720,320 | 0.823 | 283.76 | 207.10 | 269.08 | 252.65 | 815,798 | 1,239,149 | 2.92 | 0.0042 | /wsp-to |
RBA | Ritchie Bros Auctioneers | Industrials | 26,532,458,496 | 0.779 | 152.18 | 98.23 | 144.49 | 134.10 | 554,924 | 749,169 | 2.00 | 0.0039 | /rba-to |
GFL | Gfl Environmental Holdings Inc | Industrials | 23,937,640,448 | 1.006 | 71.82 | 51.23 | 68.30 | 64.35 | 1,627,895 | 2,335,582 | 3.87 | 0.0103 | /gfl-to |
STN | Stantec Inc | Industrials | 17,086,095,360 | 0.9 | 150.94 | 102.73 | 139.62 | 121.46 | 711,854 | 796,506 | 2.26 | 0.0083 | /stn-to |
BBD-A | Bombardier Inc | Industrials | 14,995,750,912 | 2.872 | 156.17 | 72.00 | 101.36 | 95.21 | 8,669 | 7,680 | 1.52 | 0 | /bbd-a-to |
BBD-B | Bombardier Inc | Industrials | 14,669,904,896 | 2.872 | 156.67 | 71.79 | 101.41 | 95.22 | 1,656,878 | 1,379,175 | 4.54 | 0.0133 | /bbd-b-to |