CAE - CAE INC
25.93
0.120 0.463%
Share volume: 421,605
Last Updated: 05-08-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$25.81
0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $25.96 | $25.96 | $26.10 | $26.10 | $25.73 | $25.73 | $25.93 | $25.93 | 421,605 | $421,605.00 |
| 05-07-2025 | $25.56 | $25.56 | $25.83 | $25.83 | $25.38 | $25.38 | $25.81 | $25.81 | 337,780 | $337,780.00 |
| 05-06-2025 | $25.28 | $25.28 | $25.52 | $25.52 | $25.11 | $25.11 | $25.42 | $25.42 | 394,333 | $394,333.00 |
| 05-05-2025 | $25.77 | $25.77 | $25.80 | $25.80 | $25.35 | $25.35 | $25.42 | $25.42 | 490,638 | $490,638.00 |
| 05-02-2025 | $25.39 | $25.39 | $25.96 | $25.96 | $25.29 | $25.29 | $25.89 | $25.89 | 445,695 | $445,695.00 |
| 05-01-2025 | $25.08 | $25.08 | $25.20 | $25.20 | $24.80 | $24.80 | $25.10 | $25.10 | 283,046 | $283,046.00 |
| 04-30-2025 | $24.19 | $24.19 | $25.07 | $25.07 | $24.09 | $24.09 | $25.02 | $25.02 | 442,515 | $442,515.00 |
| 04-29-2025 | $24.48 | $24.48 | $24.57 | $24.57 | $24.35 | $24.35 | $24.44 | $24.44 | 538,078 | $538,078.00 |
| 04-28-2025 | $24.46 | $24.46 | $24.64 | $24.64 | $24.34 | $24.34 | $24.47 | $24.47 | 256,831 | $256,831.00 |
| 04-25-2025 | $24.29 | $24.29 | $24.48 | $24.48 | $24.18 | $24.18 | $24.44 | $24.44 | 280,693 | $280,693.00 |
