|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 41.20 CAD | -3.40% |
|
-3.42% | -1.29% |
Quotes 5-day view: CAE Inc.
Delayed Quote Toronto S.E.
| 2026-02-09 | 2026-02-10 | 2026-02-11 | 2026-02-12 | 2026-02-13 | |
|---|---|---|---|---|---|
| Last | 43.49 $ | 44.13 $ | 42.83 $ | 42.65 $ | 41.20 $ |
| Volume | 402,995 | 671,208 | 775,942 | 752,835 | 2,105,045 |
| Change | +1.95% | +1.47% | -2.95% | -0.42% | -3.40% |
| Opening | 42.66 $ | 43.56 $ | 44.30 $ | 43.03 $ | 41.59 $ |
| High | 43.57 $ | 44.69 $ | 44.58 $ | 43.59 $ | 44.68 $ |
| Low | 42.52 $ | 43.50 $ | 42.81 $ | 42.08 $ | 41.06 $ |
Performance
| 1 day | -3.40% | ||
| 1 week | -3.42% | ||
| Current month | -5.59% | ||
| 1 month | -9.65% | ||
| 3 months | +11.59% | ||
| 6 months | +7.21% | ||
| Current year | -1.29% | ||
| 1 year | +23.46% | ||
| 3 years | +36.47% | ||
| 5 years | +28.35% | ||
| 10 years | +200.73% |
Volumes
marketsDaily volume
2,105,045
Estimated daily volume
2,105,045
Avg. Volume 20 sessions
802,322
Daily volume ratio
2.62
Avg. Volume 20 sessions CAD
33,055,666.4
Avg. Volume 20 sessions USD
24,256,248
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
Capitalization (CAD)
13,253,317,228
Capitalization (USD)
9,730,847,677
Net sales (CAD)
4,707,900,000
Net sales (USD)
3,456,633,309
Number of employees
13,000
Sales / Employee (CAD)
362,146
Sales / Employee (USD)
265,895
Free-Float
99.58 %
Free-Float capitalization (CAD)
13,114,655,579
Free-Float capitalization (USD)
9,629,039,552
Average Daily Capital Traded
0.25%
Indicators
Moving average 5 days
42.86
Moving average 20 days
44.36
Moving average 50 days
42.81
Moving average 100 days
40.77
Price spread / (MMA5)
+4.03%
Price spread / (MMA20)
+7.66%
Price spread / (MMA50)
+3.92%
Price spread / (MMA100)
-1.05%
RSI 9 days
42.41
RSI 14 days
45.27
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.40% | -3.42% | +23.46% | +36.47% | 9.73B | |
| +0.81% | -1.74% | +51.38% | +281.48% | 331B | |
| -0.54% | +0.70% | +58.98% | +98.95% | 269B | |
| +3.67% | +3.42% | +103.56% | +1,061.15% | 145B | |
| +1.08% | -0.92% | +54.39% | +51.32% | 99.71B | |
| +2.02% | -3.45% | +41.23% | +49.28% | 93.86B | |
| +1.87% | +0.28% | +112.55% | +585.85% | 87.61B | |
| +2.23% | +4.74% | +57.69% | +127.88% | 79.79B | |
| +1.65% | -1.19% | +72.75% | +61.09% | 64.53B | |
| -2.30% | +10.50% | +114.15% | +1,036.92% | 39.4B | |
| Average | +0.69% | -0.65% | +69.01% | +339.04% | 121.87B | |
| Weighted average by Cap. | +1.01% | +0.21% | +66.46% | +319.74% |
Historical Quotes: CAE Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
310564760156.y1ET1ZPLBY6Ls3nHtr5g6p_PGKf6iCszcQnoyVsW73o.piNYtOCBSMbN3x2w3c8XsOb-SuXI22JxPkvcmB9zqhGnC0Ki-P1sxeLSCg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 41.20 | 1,400 | 2,093,100 |
| 04:00:00 pm | 41.20 | 800 | 2,091,700 |
| 04:00:00 pm | 41.20 | 400 | 2,090,900 |
| 04:00:00 pm | 41.20 | 1,400 | 2,090,500 |
| 04:00:00 pm | 41.20 | 900 | 2,089,100 |
| 04:00:00 pm | 41.20 | 200 | 2,088,200 |
| 04:00:00 pm | 41.20 | 200 | 2,088,000 |
| 04:00:00 pm | 41.20 | 1,000 | 2,087,800 |
| 04:00:00 pm | 41.20 | 800 | 2,086,800 |
| 04:00:00 pm | 41.20 | 300 | 2,086,000 |
Course Extremes
| 1 week | 41.06 |  | 44.69 |
| 1 month | 41.01 | | 47.65 |
| Current year | 41.01 | | 47.65 |
| 1 year | 28.98 | | 47.65 |
| 3 years | 22.28 | | 47.65 |
| 5 years | 20.9 | | 47.65 |
| 10 years | 13.65 | | 47.65 |
Monthly variations
Annual variations
| 2026 | -1.29% | ||
| 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
- Equities
- CAE Stock
- Quotes CAE Inc.
Select your edition
All financial news and data tailored to specific country editions
