CAE - CAE INC
25.4
-0.060 -0.236%
Share volume: 994,666
Last Updated: 04-23-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$25.46
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $25.46 | $25.46 | $25.50 | $25.50 | $25.03 | $25.03 | $25.40 | $25.40 | 994,666 | $994,666.00 |
| 04-22-2026 | $25.86 | $25.86 | $25.93 | $25.93 | $25.36 | $25.36 | $25.46 | $25.46 | 1,286,554 | $1,286,554.00 |
| 04-21-2026 | $26.33 | $26.33 | $26.45 | $26.45 | $25.34 | $25.34 | $25.55 | $25.55 | 1,511,511 | $1,511,511.00 |
| 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 |