CAE - CAE INC
25.99
-0.460 -1.770%
Share volume: 1,223,049
Last Updated: 05-13-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$26.45
-0.46
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-13-2025 | $26.63 | $26.63 | $26.63 | $26.63 | $25.58 | $25.58 | $25.99 | $25.99 | 1,223,049 | $1,223,049.00 |
| 05-12-2025 | $26.48 | $26.48 | $26.51 | $26.51 | $25.91 | $25.91 | $26.45 | $26.45 | 454,735 | $454,735.00 |
| 05-09-2025 | $26.08 | $26.08 | $26.08 | $26.08 | $25.38 | $25.38 | $25.94 | $25.94 | 800,716 | $800,716.00 |
| 05-08-2025 | $25.96 | $25.96 | $26.10 | $26.10 | $25.73 | $25.73 | $25.93 | $25.93 | 425,364 | $425,364.00 |
| 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 |
