CAE - CAE INC
26.88
-0.180 -0.670%
Share volume: 936,840
Last Updated: 04-17-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
30.68%
PREVIOUS CLOSE
CHG
CHG%
$27.06
-0.18
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $27.42 | $27.42 | $27.98 | $27.98 | $26.86 | $26.86 | $26.88 | $26.88 | 936,840 | $736,612.00 |
| 04-16-2026 | $28.07 | $28.07 | $28.13 | $28.13 | $26.98 | $26.98 | $27.06 | $27.06 | 568,690 | $568,690.00 |
| 04-15-2026 | $27.96 | $27.96 | $28.08 | $28.08 | $27.76 | $27.76 | $27.94 | $27.94 | 541,806 | $541,806.00 |
| 04-14-2026 | $27.86 | $27.86 | $28.21 | $28.21 | $27.82 | $27.82 | $27.97 | $27.97 | 583,532 | $583,532.00 |
| 04-13-2026 | $27.20 | $27.20 | $27.72 | $27.72 | $27.20 | $27.20 | $27.56 | $27.56 | 652,100 | $652,100.00 |
| 04-10-2026 | $27.56 | $27.56 | $28.00 | $28.00 | $27.38 | $27.38 | $27.47 | $27.47 | 866,297 | $866,297.00 |
| 04-09-2026 | $26.93 | $26.93 | $27.68 | $27.68 | $26.93 | $26.93 | $27.52 | $27.52 | 1,281,243 | $1,281,243.00 |
| 04-08-2026 | $27.59 | $27.59 | $28.05 | $28.05 | $27.07 | $27.07 | $27.12 | $27.12 | 957,803 | $957,803.00 |
| 04-07-2026 | $26.53 | $26.53 | $26.71 | $26.71 | $26.34 | $26.34 | $26.55 | $26.55 | 744,480 | $744,480.00 |
| 04-06-2026 | $26.42 | $26.42 | $26.85 | $26.85 | $26.30 | $26.30 | $26.79 | $26.79 | 422,803 | $422,803.00 |