CAE - CAE INC
25.55
-0.770 -3.014%
Share volume: 1,320,525
Last Updated: 04-21-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
31.16%
PREVIOUS CLOSE
CHG
CHG%
$26.32
-0.77
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $26.33 | $26.33 | $26.45 | $26.45 | $25.34 | $25.34 | $25.55 | $25.55 | 1,320,525 | $1,320,525.00 |
| 04-20-2026 | $26.81 | $26.81 | $26.86 | $26.86 | $26.18 | $26.18 | $26.32 | $26.32 | 977,071 | $977,071.00 |
| 04-17-2026 | $27.42 | $27.42 | $27.98 | $27.98 | $26.86 | $26.86 | $26.88 | $26.88 | 936,840 | $936,840.00 |
| 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 |