CAE - Cae Inc.
25.5
-0.360 -1.412%
Share volume: 904,501
Last Updated: 03-30-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
31.18%
PREVIOUS CLOSE
CHG
CHG%
$25.86
-0.36
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $25.85 | $25.85 | $26.00 | $26.00 | $25.43 | $25.43 | $25.50 | $25.50 | 904,501 | $904,501.00 |
| 03-27-2026 | $26.02 | $26.02 | $26.07 | $26.07 | $25.72 | $25.72 | $25.86 | $25.86 | 795,241 | $795,241.00 |
| 03-26-2026 | $26.42 | $26.42 | $26.96 | $26.96 | $26.23 | $26.23 | $26.27 | $26.27 | 713,581 | $713,581.00 |
| 03-25-2026 | $26.59 | $26.59 | $27.08 | $27.08 | $26.38 | $26.38 | $26.78 | $26.78 | 702,756 | $702,756.00 |
| 03-24-2026 | $26.76 | $26.76 | $26.77 | $26.77 | $26.13 | $26.13 | $26.28 | $26.28 | 814,441 | $814,441.00 |
| 03-23-2026 | $26.42 | $26.42 | $27.45 | $27.45 | $26.17 | $26.17 | $27.28 | $27.28 | 1,306,215 | $1,306,215.00 |
| 03-20-2026 | $26.53 | $26.53 | $26.57 | $26.57 | $25.72 | $25.72 | $25.96 | $25.96 | 724,435 | $724,435.00 |
| 03-19-2026 | $27.04 | $27.04 | $27.18 | $27.18 | $26.03 | $26.03 | $26.58 | $26.58 | 982,262 | $982,262.00 |
| 03-18-2026 | $27.90 | $27.90 | $28.13 | $28.13 | $27.46 | $27.46 | $27.51 | $27.51 | 422,553 | $422,553.00 |
| 03-17-2026 | $28.22 | $28.22 | $28.32 | $28.32 | $27.90 | $27.90 | $28.13 | $28.13 | 381,425 | $381,425.00 |