CAE - CAE INC
25.88
-0.330 -1.275%
Share volume: 628,888
Last Updated: 05-14-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$26.21
-0.33
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $26.33 | $26.33 | $26.50 | $26.50 | $25.83 | $25.83 | $25.88 | $25.88 | 628,888 | $628,888.00 |
| 05-13-2026 | $25.77 | $25.77 | $26.32 | $26.32 | $25.74 | $25.74 | $26.21 | $26.21 | 881,144 | $881,144.00 |
| 05-12-2026 | $26.04 | $26.04 | $26.29 | $26.29 | $25.51 | $25.51 | $26.01 | $26.01 | 596,955 | $596,955.00 |
| 05-11-2026 | $26.74 | $26.74 | $26.86 | $26.86 | $26.06 | $26.06 | $26.09 | $26.09 | 1,077,263 | $1,077,263.00 |
| 05-08-2026 | $27.12 | $27.12 | $27.19 | $27.19 | $26.76 | $26.76 | $26.94 | $26.94 | 542,690 | $542,690.00 |
| 05-07-2026 | $27.04 | $27.04 | $27.31 | $27.31 | $26.92 | $26.92 | $27.01 | $27.01 | 672,509 | $672,509.00 |
| 05-06-2026 | $26.79 | $26.79 | $27.16 | $27.16 | $26.74 | $26.74 | $27.03 | $27.03 | 1,026,117 | $1,026,117.00 |
| 05-05-2026 | $25.99 | $25.99 | $26.60 | $26.60 | $25.99 | $25.99 | $26.51 | $26.51 | 683,999 | $683,999.00 |
| 05-04-2026 | $25.73 | $25.73 | $26.07 | $26.07 | $25.69 | $25.69 | $25.83 | $25.83 | 738,477 | $738,477.00 |
| 05-01-2026 | $26.28 | $26.28 | $26.33 | $26.33 | $25.75 | $25.75 | $25.84 | $25.84 | 657,627 | $657,627.00 |