CAE(CAE)
CAE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $26.39 | $27.16 | $26.24 | $26.73 | 789,256 |
| 5/19/2026 | $25.74 | $26.73 | $25.73 | $26.31 | 948,015 |
| 5/18/2026 | $25.71 | $26.04 | $25.64 | $25.90 | 341,800 |
| 5/15/2026 | $25.48 | $25.60 | $25.10 | $25.49 | 729,600 |
| 5/14/2026 | $26.33 | $26.50 | $25.83 | $25.88 | 655,000 |
| 5/13/2026 | $25.77 | $26.32 | $25.74 | $26.21 | 881,144 |
| 5/12/2026 | $26.04 | $26.29 | $25.51 | $26.01 | 648,559 |
| 5/11/2026 | $26.74 | $26.86 | $26.06 | $26.09 | 1.08M |
| 5/8/2026 | $27.12 | $27.19 | $26.76 | $26.94 | 542,700 |
| 5/7/2026 | $27.04 | $27.31 | $26.92 | $27.01 | 672,509 |
| 5/6/2026 | $26.79 | $27.16 | $26.74 | $27.03 | 1.03M |
| 5/5/2026 | $25.99 | $26.60 | $25.99 | $26.51 | 684,000 |
| 5/4/2026 | $25.73 | $26.07 | $25.69 | $25.83 | 738,477 |
| 5/1/2026 | $26.28 | $26.33 | $25.75 | $25.84 | 657,627 |
| 4/30/2026 | $25.58 | $26.15 | $25.50 | $26.11 | 686,510 |
| 4/29/2026 | $25.44 | $25.51 | $25.28 | $25.42 | 851,649 |
| 4/28/2026 | $25.60 | $25.60 | $25.28 | $25.56 | 806,900 |
| 4/27/2026 | $25.26 | $25.95 | $25.19 | $25.63 | 2.13M |
| 4/24/2026 | $25.30 | $25.46 | $24.93 | $25.32 | 961,708 |
| 4/23/2026 | $25.46 | $25.50 | $25.03 | $25.40 | 1.07M |
| 4/22/2026 | $25.86 | $25.93 | $25.36 | $25.46 | 1.29M |
| 4/21/2026 | $26.33 | $26.45 | $25.34 | $25.55 | 1.51M |
| 4/20/2026 | $26.81 | $26.86 | $26.18 | $26.32 | 977,100 |
| 4/17/2026 | $27.42 | $27.98 | $26.86 | $26.88 | 936,840 |
| 4/16/2026 | $28.07 | $28.13 | $26.98 | $27.06 | 568,700 |
| 4/15/2026 | $27.96 | $28.08 | $27.76 | $27.94 | 541,806 |
| 4/14/2026 | $27.86 | $28.21 | $27.82 | $27.97 | 583,532 |
| 4/13/2026 | $27.20 | $27.72 | $27.20 | $27.56 | 652,100 |
| 4/10/2026 | $27.56 | $28.00 | $27.38 | $27.47 | 866,300 |
| 4/9/2026 | $26.93 | $27.68 | $26.93 | $27.52 | 1.28M |
| 4/8/2026 | $27.59 | $28.05 | $27.07 | $27.12 | 957,803 |
| 4/7/2026 | $26.53 | $26.71 | $26.34 | $26.55 | 744,500 |
| 4/6/2026 | $26.42 | $26.85 | $26.30 | $26.79 | 422,803 |
| 4/2/2026 | $26.04 | $26.75 | $26.04 | $26.43 | 715,847 |
| 4/1/2026 | $26.39 | $26.78 | $26.30 | $26.57 | 900,100 |
| 3/31/2026 | $25.94 | $26.32 | $25.53 | $26.05 | 1.53M |
| 3/30/2026 | $25.85 | $26.00 | $25.43 | $25.50 | 952,543 |
| 3/27/2026 | $26.02 | $26.07 | $25.72 | $25.86 | 795,241 |
| 3/26/2026 | $26.42 | $26.96 | $26.23 | $26.27 | 713,600 |
| 3/25/2026 | $26.59 | $27.08 | $26.38 | $26.78 | 702,800 |
| 3/24/2026 | $26.76 | $26.77 | $26.13 | $26.28 | 814,441 |
| 3/23/2026 | $26.42 | $27.45 | $26.17 | $27.28 | 1.31M |
| 3/20/2026 | $26.53 | $26.57 | $25.72 | $25.96 | 724,435 |
| 3/19/2026 | $27.04 | $27.18 | $26.03 | $26.58 | 982,300 |
| 3/18/2026 | $27.90 | $28.13 | $27.46 | $27.51 | 422,600 |
| 3/17/2026 | $28.22 | $28.32 | $27.90 | $28.13 | 381,425 |
| 3/16/2026 | $27.64 | $28.19 | $27.62 | $27.94 | 597,807 |
| 3/13/2026 | $27.53 | $27.94 | $27.36 | $27.37 | 661,200 |
| 3/12/2026 | $28.00 | $28.39 | $27.02 | $27.07 | 876,519 |
| 3/11/2026 | $28.49 | $28.60 | $28.22 | $28.46 | 398,805 |
| 3/10/2026 | $29.18 | $29.18 | $28.41 | $28.50 | 786,300 |
| 3/9/2026 | $29.19 | $29.24 | $28.37 | $29.06 | 724,185 |
| 3/6/2026 | $30.42 | $30.42 | $29.24 | $29.65 | 514,100 |
| 3/5/2026 | $30.63 | $31.03 | $29.68 | $30.12 | 926,200 |
| 3/4/2026 | $29.87 | $31.01 | $29.58 | $30.91 | 811,905 |
| 3/3/2026 | $29.43 | $29.68 | $28.85 | $29.52 | 805,700 |
| 3/2/2026 | $29.41 | $29.96 | $28.93 | $29.95 | 855,896 |
| 2/27/2026 | $29.40 | $29.69 | $29.13 | $29.64 | 510,248 |
| 2/26/2026 | $29.34 | $29.75 | $29.17 | $29.59 | 731,631 |
| 2/25/2026 | $29.19 | $29.57 | $28.79 | $29.36 | 626,412 |
| 2/24/2026 | $28.90 | $29.20 | $28.51 | $29.10 | 764,200 |
| 2/23/2026 | $29.93 | $29.98 | $28.72 | $29.01 | 794,600 |
| 2/20/2026 | $29.71 | $30.41 | $29.62 | $29.97 | 661,000 |
| 2/19/2026 | $29.90 | $30.10 | $29.64 | $29.69 | 1.25M |