CAE (TSX: CAE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	14.50	14.90	14.47	14.78	468,034	+0.29(+2.00%)
Mar 30, 2015	14.86	14.86	14.44	14.49	567,465	-0.37(-2.49%)
Mar 27, 2015	14.77	14.88	14.75	14.86	207,328	+0.06(+0.41%)
Mar 26, 2015	14.97	14.97	14.75	14.80	250,297	-0.15(-1.00%)
Mar 25, 2015	14.94	15.11	14.90	14.95	345,255	+0.07(+0.47%)
Mar 24, 2015	15.12	15.14	14.88	14.88	538,810	-0.22(-1.46%)
Mar 23, 2015	15.05	15.14	14.99	15.10	861,508	-0.03(-0.20%)
Mar 20, 2015	15.20	15.20	15.10	15.13	460,426	+0.05(+0.33%)
Mar 19, 2015	15.13	15.18	15.05	15.08	296,871	-0.07(-0.46%)
Mar 18, 2015	14.89	15.18	14.79	15.15	526,674	+0.23(+1.54%)
Mar 17, 2015	15.00	15.00	14.72	14.92	252,895	-0.09(-0.60%)
Mar 16, 2015	14.82	15.08	14.82	15.01	253,454	+0.19(+1.28%)
Mar 13, 2015	14.83	14.92	14.62	14.82	310,363	-0.07(-0.47%)
Mar 12, 2015	14.45	14.93	14.45	14.89	407,215	+0.54(+3.76%)
Mar 11, 2015	14.52	14.59	14.22	14.35	582,934	-0.24(-1.64%)
Mar 10, 2015	14.60	14.85	14.55	14.59	291,064	-0.01(-0.07%)
Mar 09, 2015	14.55	14.62	14.50	14.60	207,713	+0.02(+0.14%)
Mar 06, 2015	14.72	14.79	14.56	14.58	329,986	-0.17(-1.15%)
Mar 05, 2015	14.80	14.95	14.64	14.75	399,511	-0.06(-0.41%)
Mar 04, 2015		14.92	14.77	14.81	232,663	-0.07(-0.47%)
Mar 03, 2015	14.99	15.03	14.81	14.88	282,227	-0.14(-0.93%)
Mar 02, 2015	14.94	15.07	14.72	15.02	826,410	-0.07(-0.46%)
Feb 27, 2015	15.15	15.17	14.92	15.09	530,308	-0.05(-0.33%)
Feb 26, 2015				15.14	377,141	+0.04(+0.26%)
Feb 25, 2015	15.25	15.35	15.06	15.10	464,866	-0.19(-1.24%)
Feb 24, 2015	15.40	15.67	15.27	15.29	453,678	-0.12(-0.78%)
Feb 23, 2015	15.51	15.61	15.36	15.41	193,043	-0.09(-0.58%)
Feb 20, 2015	15.51	15.65	15.49	15.50	785,368	+0.01(+0.06%)
Feb 19, 2015	15.54	15.65	15.46	15.49	252,285	-0.11(-0.71%)
Feb 18, 2015	15.57	15.70	15.43	15.60	357,929	-0.03(-0.19%)
Feb 17, 2015	15.15	15.69	15.13	15.63	719,310	+0.44(+2.90%)
Feb 13, 2015		15.19	15.19	15.19	0	+0.09(+0.60%)
Feb 12, 2015	15.19	15.19	14.86	15.10	467,432	-0.05(-0.33%)
Feb 11, 2015	15.16	15.33	15.11	15.15	579,071	-0.06(-0.39%)
Feb 10, 2015	15.13	15.26	15.02	15.21	699,723	+0.02(+0.13%)
Feb 09, 2015	15.30	15.30	14.65	15.19	1,299,107	-0.39(-2.50%)
Feb 06, 2015	16.40	16.53	15.53	15.58	1,317,427	-0.66(-4.06%)
Feb 05, 2015	15.96	16.39	15.90	16.24	540,167	+0.35(+2.20%)
Feb 04, 2015	15.90	16.01	15.87	15.89	387,391	-0.04(-0.25%)
Feb 03, 2015	15.85	15.96	15.82	15.93	416,249	+0.14(+0.89%)
Feb 02, 2015	15.60	15.89	15.60	15.79	355,658	+0.14(+0.89%)
Jan 30, 2015	15.64	15.74	15.49	15.65	1,286,714	-0.06(-0.38%)
Jan 29, 2015	15.75	15.82	15.60	15.71	401,737	-0.02(-0.13%)
Jan 28, 2015	16.01	16.01	15.64	15.73	420,326	-0.22(-1.38%)
Jan 27, 2015	15.98	16.09	15.93	15.95	417,221	-0.14(-0.87%)
Jan 26, 2015	15.68	16.09	15.68	16.09	675,047	+0.38(+2.42%)
Jan 23, 2015	15.34	15.71	15.30	15.71	612,619	+0.45(+2.95%)
Jan 22, 2015	14.82	15.34	14.82	15.26	547,175	+0.44(+2.97%)
Jan 21, 2015	14.61	14.91	14.60	14.82	559,844	+0.14(+0.95%)
Jan 20, 2015	14.73	14.89	14.62	14.68	439,052	-0.05(-0.34%)
Jan 19, 2015	14.69	14.78	14.61	14.73	152,514	+0.09(+0.61%)
Jan 16, 2015	14.72	14.76	14.58	14.64	314,179	-0.13(-0.88%)
Jan 15, 2015			14.54	14.77	448,557	-0.08(-0.54%)
Jan 14, 2015	14.96	14.96	14.68	14.85	449,318	-0.16(-1.07%)
Jan 13, 2015	14.93	15.12	14.85	15.01	391,015	+0.17(+1.15%)
Jan 12, 2015	15.00	15.06	14.71	14.84	356,938	-0.18(-1.20%)
Jan 09, 2015	15.15	15.20	14.98	15.02	320,204	-0.16(-1.05%)
Jan 08, 2015	15.15	15.31	15.09	15.18	296,259	+0.08(+0.53%)
Jan 07, 2015	15.07	15.23	15.01	15.10	629,493	+0.03(+0.20%)
Jan 06, 2015	15.04	15.25	15.00	15.07	519,684	+0.01(+0.07%)
Jan 05, 2015	15.08	15.20	14.98	15.06	511,061	-0.10(-0.66%)

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.