CAE - CAE INC
30.91
1.390 4.497%
Share volume: 692,903
Last Updated: 03-04-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
51.19%
PREVIOUS CLOSE
CHG
CHG%
$29.52
1.39
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $29.87 | $29.87 | $31.01 | $31.01 | $29.58 | $29.58 | $30.91 | $30.91 | 692,903 | $692,903.00 |
| 03-03-2026 | $29.43 | $29.43 | $29.68 | $29.68 | $28.85 | $28.85 | $29.52 | $29.52 | 805,658 | $805,658.00 |
| 03-02-2026 | $29.41 | $29.41 | $29.96 | $29.96 | $28.93 | $28.93 | $29.95 | $29.95 | 855,896 | $855,896.00 |
| 02-27-2026 | $29.40 | $29.40 | $29.69 | $29.69 | $29.13 | $29.13 | $29.64 | $29.64 | 510,248 | $510,248.00 |
| 02-26-2026 | $29.34 | $29.34 | $29.75 | $29.75 | $29.17 | $29.17 | $29.59 | $29.59 | 731,631 | $731,631.00 |
| 02-25-2026 | $29.19 | $29.19 | $29.57 | $29.57 | $28.79 | $28.79 | $29.36 | $29.36 | 626,412 | $626,412.00 |
| 02-24-2026 | $28.90 | $28.90 | $29.20 | $29.20 | $28.51 | $28.51 | $29.10 | $29.10 | 764,159 | $764,159.00 |
| 02-23-2026 | $29.93 | $29.93 | $29.98 | $29.98 | $28.72 | $28.72 | $29.01 | $29.01 | 794,595 | $794,595.00 |
| 02-20-2026 | $29.71 | $29.71 | $30.41 | $30.41 | $29.62 | $29.62 | $29.97 | $29.97 | 660,970 | $660,970.00 |
| 02-19-2026 | $29.90 | $29.90 | $30.10 | $30.10 | $29.64 | $29.64 | $29.69 | $29.69 | 1,248,179 | $1,248,179.00 |