CAE - CAE INC
23.64
-0.130 -0.550%
Share volume: 553,834
Last Updated: 03-13-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$23.77
-0.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $23.65 | $23.65 | $24.02 | $24.02 | $23.50 | $23.50 | $23.64 | $23.64 | 553,834 | $553,834.00 |
| 03-12-2025 | $24.35 | $24.35 | $24.43 | $24.43 | $23.64 | $23.64 | $23.77 | $23.77 | 872,148 | $872,148.00 |
| 03-11-2025 | $24.53 | $24.53 | $24.59 | $24.59 | $23.68 | $23.68 | $24.29 | $24.29 | 676,159 | $676,159.00 |
| 03-10-2025 | $24.65 | $24.65 | $25.06 | $25.06 | $24.13 | $24.13 | $24.58 | $24.58 | 510,703 | $510,703.00 |
| 03-07-2025 | $24.73 | $24.73 | $25.19 | $25.19 | $24.25 | $24.25 | $25.17 | $25.17 | 617,273 | $617,273.00 |
| 03-06-2025 | $24.46 | $24.46 | $24.75 | $24.75 | $24.14 | $24.14 | $24.44 | $24.44 | 367,599 | $367,599.00 |
| 03-05-2025 | $24.09 | $24.09 | $24.71 | $24.71 | $23.92 | $23.92 | $24.68 | $24.68 | 440,304 | $440,304.00 |
| 03-04-2025 | $23.35 | $23.35 | $24.18 | $24.18 | $23.19 | $23.19 | $23.86 | $23.86 | 436,115 | $436,115.00 |
| 03-03-2025 | $24.45 | $24.45 | $24.55 | $24.55 | $23.44 | $23.44 | $23.58 | $23.58 | 516,488 | $516,488.00 |
| 02-28-2025 | $24.30 | $24.30 | $24.41 | $24.41 | $23.95 | $23.95 | $24.30 | $24.30 | 703,896 | $461,984.00 |