EODData

MEMBERSHIP REGISTER LOG IN

TSX, CAE: Cae Inc

29 May 2026
LAST:

35.69

CHANGE:
 0.32		OPEN:
35.37		HIGH:
35.72		ASK:
22.60		VOLUME:
2.22M
CHG(%):
0.90		PREV:
35.37		LOW:
34.96		BID:
22.58		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 May 2635.3735.7234.9635.692.22M
28 May 2633.8335.7133.6135.371.55M
27 May 2633.0234.5332.4634.151.72M
26 May 2632.6433.6932.3132.842.31M
25 May 2632.4233.5732.3533.451.07M
22 May 2634.0134.1631.4232.015.08M
21 May 2636.3837.3136.3437.06623.8K
20 May 2636.2737.3136.1136.73927.5K
19 May 2635.2736.7635.2736.19992.1K
15 May 2635.2435.2634.4735.04641.5K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:31.58 
Forward P/E:29.18 
PEG Ratio:0.72 
Price to Sales:2.86 
Price to Book:2.32 
Profit Margin:0.09 
Operating Margin:0.11 
Return on Assets:0.04 
Return on Equity:0.09 
EPS Ratio:1.18 
Revenue:4.834B 
EBITDA:1.212B 
Shares:321.81M 
Market Cap:11.485B 

TECHNICAL INDICATORS

MA5:34.304.1%
MA10:34.852.4%
MA20:35.430.7%
MA50:36.010.9%
MA100:39.239.9%
MA200:38.999.3%
STO9:69.43
STO14:69.43
RSI14:45.83
WPR14:-27.13
MTM14:-0.04
ROC14:0.00 
ATR:1.61 
Week High:35.720.1%
Week Low:31.4213.6%
Month High:37.314.5%
Month Low:31.429.3%
Year High:47.6533.5%
Year Low:31.4213.6%
Volatility:2.66 

RECENT SPLITS

Date Ratio
05 Jul 20012-1

RECENT DIVIDENDS

Date Amount
12 Mar 2020$0.11
12 Dec 2019$0.11
12 Sep 2019$0.11
13 Jun 2019$0.10
14 Mar 2019$0.10
13 Dec 2018$0.10
13 Sep 2018$0.10
14 Jun 2018$0.09
14 Mar 2018$0.09
14 Dec 2017$0.09