CAE (TSX: CAE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	12.23	12.45	12.13	12.40	613,133	+0.01(+0.08%)
Feb 28, 2008	12.45	12.48	12.20	12.39	373,964	-0.01(-0.08%)
Feb 27, 2008	12.44	12.51	12.32	12.40	298,672	-0.07(-0.56%)
Feb 26, 2008	12.51	12.52	12.34	12.47	372,830	-0.05(-0.40%)
Feb 25, 2008	12.48	12.58	12.43	12.52	516,137	+0.01(+0.08%)
Feb 22, 2008	12.89	12.90	12.48	12.51	713,962	-0.29(-2.27%)
Feb 21, 2008	12.58	12.91	12.51	12.80	541,463	+0.22(+1.75%)
Feb 20, 2008	12.31	12.58	12.27	12.58	2,004,708	+0.22(+1.78%)
Feb 19, 2008	12.45	12.50	12.25	12.36	751,100	-0.03(-0.24%)
Feb 18, 2008	12.39	12.39	12.39	12.39	0	+0.00(+0.00%)
Feb 15, 2008	12.40	12.50	12.20	12.39	721,479	-0.11(-0.88%)
Feb 14, 2008	12.50	12.76	12.28	12.50	1,492,717	+0.40(+3.31%)
Feb 13, 2008	11.79	12.12	11.70	12.10	571,554	+0.31(+2.63%)
Feb 12, 2008	11.79	11.79	11.60	11.79	367,383	+0.19(+1.64%)
Feb 11, 2008	11.37	11.67	11.33	11.60	645,634	+0.19(+1.67%)
Feb 08, 2008	11.39	11.61	11.28	11.41	336,484	+0.00(+0.00%)
Feb 07, 2008	11.23	11.45	11.13	11.41	439,365	+0.10(+0.88%)
Feb 06, 2008	11.35	11.50	11.26	11.31	220,096	+0.02(+0.18%)
Feb 05, 2008	11.53	11.76	11.28	11.29	885,147	-0.51(-4.32%)
Feb 04, 2008	11.87	11.90	11.60	11.80	366,470	-0.07(-0.59%)
Feb 01, 2008	11.18	11.87	11.18	11.87	528,235	+0.59(+5.23%)
Jan 31, 2008	11.05	11.76	11.05	11.28	809,183	+0.05(+0.45%)
Jan 30, 2008	11.51	11.55	11.16	11.23	387,322	-0.24(-2.09%)
Jan 29, 2008	11.09	11.47	11.00	11.47	233,298	+0.44(+3.99%)
Jan 28, 2008	11.18	11.18	10.88	11.03	352,679	-0.09(-0.81%)
Jan 25, 2008	11.45	11.45	11.05	11.12	358,315	-0.06(-0.54%)
Jan 24, 2008	11.18	11.44	11.06	11.18	1,030,711	+0.28(+2.57%)
Jan 23, 2008	10.45	10.97	10.29	10.90	615,985	+0.30(+2.83%)
Jan 22, 2008	9.920	10.97	9.920	10.60	918,712	+0.07(+0.66%)
Jan 21, 2008	10.11	10.85	10.11	10.53	289,773	-0.54(-4.88%)
Jan 18, 2008	11.20	11.44	10.81	11.07	433,290	-0.17(-1.51%)
Jan 17, 2008	11.42	11.60	11.03	11.24	579,645	-0.26(-2.26%)
Jan 16, 2008	11.53	11.72	11.39	11.50	1,015,797	-0.22(-1.88%)
Jan 15, 2008	12.00	12.00	11.57	11.72	1,026,067	-0.35(-2.90%)
Jan 14, 2008	12.48	12.55	12.03	12.07	1,182,163	-0.42(-3.36%)
Jan 11, 2008	12.84	12.86	12.49	12.49	406,089	-0.32(-2.50%)
Jan 10, 2008	12.40	12.82	12.40	12.81	567,538	+0.22(+1.75%)
Jan 09, 2008	12.70	12.73	12.25	12.59	1,086,879	-0.23(-1.79%)
Jan 08, 2008	13.00	13.12	12.75	12.82	446,773	-0.06(-0.47%)
Jan 07, 2008	12.99	13.12	12.65	12.88	366,529	-0.11(-0.85%)
Jan 04, 2008	13.00	13.12	12.97	12.99	514,577	-0.01(-0.08%)
Jan 03, 2008	13.22	13.23	12.97	13.00	303,560	-0.22(-1.66%)
Jan 02, 2008	13.20	13.27	13.17	13.22	236,368	-0.09(-0.68%)
Jan 01, 2008	13.31	13.31	13.31	13.31	0	+0.00(+0.00%)
Dec 31, 2007	13.25	13.35	13.25	13.31	259,597	+0.01(+0.08%)
Dec 28, 2007	13.23	13.32	13.23	13.30	240,842	+0.14(+1.06%)
Dec 27, 2007	13.44	13.44	13.16	13.16	478,910	-0.04(-0.30%)
Dec 26, 2007	13.06	13.23	13.20	13.20	154,038	+0.00(+0.00%)
Dec 24, 2007	13.06	13.23	13.20	13.20	154,038	+0.15(+1.15%)
Dec 21, 2007	13.40	13.40	13.00	13.05	471,401	-0.18(-1.36%)
Dec 20, 2007	13.38	13.38	13.08	13.23	1,204,430	-0.02(-0.15%)
Dec 19, 2007	12.90	13.34	12.90	13.25	2,286,571	+0.45(+3.52%)
Dec 18, 2007	12.63	12.90	12.39	12.80	973,349	+0.35(+2.81%)
Dec 17, 2007	12.71	12.92	12.39	12.45	480,408	-0.49(-3.79%)
Dec 14, 2007	12.73	13.10	12.70	12.94	378,185	+0.24(+1.89%)
Dec 13, 2007	12.80	12.90	12.56	12.70	445,862	-0.11(-0.86%)
Dec 12, 2007	13.05	13.05	12.73	12.81	569,091	+0.05(+0.39%)
Dec 11, 2007	12.88	13.20	12.75	12.76	1,450,901	-0.09(-0.70%)
Dec 10, 2007	12.57	12.89	12.49	12.85	930,348	+0.28(+2.23%)
Dec 07, 2007	12.35	12.57	12.30	12.57	627,181	+0.27(+2.20%)
Dec 06, 2007	12.50	12.59	12.26	12.30	821,273	+0.00(+0.00%)
Dec 05, 2007	11.60	12.55	11.60	12.30	1,189,487	+0.76(+6.59%)
Dec 04, 2007	11.81	11.81	11.50	11.54	676,731	-0.26(-2.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.