CAE (TSX: CAE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	11.35	11.38	11.10	11.20	360,284	-0.20(-1.75%)
Aug 28, 2008	10.93	11.44	10.93	11.40	448,415	+0.44(+4.01%)
Aug 27, 2008	10.90	11.05	10.90	10.96	772,484	+0.10(+0.92%)
Aug 26, 2008	11.00	11.00	10.81	10.86	522,025	-0.14(-1.27%)
Aug 25, 2008	11.17	11.17	10.90	11.00	289,815	-0.13(-1.17%)
Aug 22, 2008	11.00	11.13	10.90	11.13	433,161	+0.18(+1.64%)
Aug 21, 2008	10.90	11.00	10.89	10.95	737,258	+0.02(+0.18%)
Aug 20, 2008	11.00	11.00	10.80	10.93	338,100	+0.00(+0.00%)
Aug 19, 2008	11.00	11.00	10.87	10.93	642,981	-0.12(-1.09%)
Aug 18, 2008	11.18	11.18	10.98	11.05	396,360	+0.00(+0.00%)
Aug 15, 2008	11.05	11.10	10.90	11.05	714,657	-0.04(-0.36%)
Aug 14, 2008	10.95	11.14	10.80	11.09	757,978	+0.19(+1.74%)
Aug 13, 2008	11.30	11.30	10.77	10.90	2,402,748	-0.24(-2.15%)
Aug 12, 2008	10.90	11.14	10.79	11.14	1,164,399	+0.17(+1.55%)
Aug 11, 2008	10.96	11.08	10.93	10.97	533,789	+0.02(+0.18%)
Aug 08, 2008	10.85	11.10	10.70	10.95	306,297	+0.10(+0.92%)
Aug 07, 2008	10.89	10.89	10.75	10.85	723,541	-0.01(-0.09%)
Aug 06, 2008	10.68	11.00	10.59	10.86	1,273,487	+0.18(+1.69%)
Aug 05, 2008	11.10	11.10	10.58	10.68	757,006	-0.37(-3.35%)
Aug 04, 2008	10.97	11.05	10.78	11.05	403,055	+0.00(+0.00%)
Aug 01, 2008	10.97	11.05	10.78	11.05	403,055	-0.01(-0.09%)
Jul 31, 2008	11.15	11.15	10.85	11.06	709,356	-0.09(-0.81%)
Jul 30, 2008	10.74	11.29	10.60	11.15	1,736,347	+0.55(+5.19%)
Jul 29, 2008	10.82	10.82	10.59	10.60	272,934	-0.16(-1.49%)
Jul 28, 2008	10.76	10.94	10.58	10.76	769,688	-0.06(-0.55%)
Jul 25, 2008	10.85	11.02	10.71	10.82	663,823	+0.09(+0.84%)
Jul 24, 2008	11.22	11.29	10.70	10.73	504,062	-0.50(-4.45%)
Jul 23, 2008	11.02	11.57	11.00	11.23	1,017,447	+0.19(+1.72%)
Jul 22, 2008	10.60	11.13	10.34	11.04	1,122,738	+0.44(+4.15%)
Jul 21, 2008	10.62	10.75	10.55	10.60	560,537	-0.01(-0.09%)
Jul 18, 2008	10.91	10.91	10.50	10.61	1,108,484	-0.32(-2.93%)
Jul 17, 2008	10.54	10.98	10.40	10.93	2,259,101	+0.50(+4.79%)
Jul 16, 2008	9.970	10.75	9.870	10.43	2,367,650	+0.27(+2.66%)
Jul 15, 2008	10.05	10.37	9.830	10.16	1,095,027	+0.06(+0.59%)
Jul 14, 2008	10.85	10.85	9.830	10.10	1,742,987	-0.75(-6.91%)
Jul 11, 2008	11.34	11.42	10.84	10.85	912,572	-0.55(-4.82%)
Jul 10, 2008	11.41	11.47	11.16	11.40	1,026,938	+0.01(+0.09%)
Jul 09, 2008	11.25	11.75	11.25	11.39	1,493,506	+0.12(+1.06%)
Jul 08, 2008	11.75	11.75	11.21	11.27	1,288,131	+0.03(+0.27%)
Jul 07, 2008	11.30	11.38	11.09	11.24	1,046,349	-0.07(-0.62%)
Jul 04, 2008	11.49	11.50	11.27	11.31	159,472	-0.04(-0.35%)
Jul 03, 2008	11.13	11.39	11.07	11.35	1,326,361	+0.00(+0.00%)
Jul 02, 2008	11.51	11.72	11.13	11.35	2,090,993	-0.17(-1.48%)
Jul 01, 2008	11.80	11.80	11.41	11.52	1,640,631	+0.00(+0.00%)
Jun 30, 2008	11.80	11.80	11.41	11.52	1,640,631	-0.13(-1.12%)
Jun 27, 2008	11.62	11.70	11.37	11.65	3,844,460	+0.05(+0.43%)
Jun 26, 2008	11.96	12.00	11.51	11.60	2,414,565	-0.53(-4.37%)
Jun 25, 2008	12.10	12.15	11.96	12.13	1,047,930	+0.03(+0.25%)
Jun 24, 2008	12.25	12.34	12.00	12.10	1,589,176	-0.26(-2.10%)
Jun 23, 2008	12.38	12.43	12.28	12.36	692,843	+0.08(+0.65%)
Jun 20, 2008	12.20	12.46	12.20	12.28	1,043,256	+0.14(+1.15%)
Jun 19, 2008	12.33	12.40	12.00	12.14	2,207,147	-0.28(-2.25%)
Jun 18, 2008	12.50	12.65	12.29	12.42	2,783,599	-0.12(-0.96%)
Jun 17, 2008	12.55	12.75	12.40	12.54	5,046,639	+0.10(+0.80%)
Jun 16, 2008	12.27	12.49	12.26	12.44	1,390,209	+0.01(+0.08%)
Jun 13, 2008	12.45	12.78	12.37	12.43	4,076,473	-0.15(-1.19%)
Jun 12, 2008	12.75	12.78	12.50	12.58	2,025,366	-0.11(-0.87%)
Jun 11, 2008	12.63	12.78	12.48	12.69	1,512,004	+0.06(+0.48%)
Jun 10, 2008	12.75	12.90	12.36	12.63	2,641,827	-0.12(-0.94%)
Jun 09, 2008	13.15	13.21	12.70	12.75	2,258,735	-0.40(-3.04%)
Jun 06, 2008	13.58	13.59	13.07	13.15	1,137,416	-0.49(-3.59%)
Jun 05, 2008	13.75	13.79	13.54	13.64	1,438,379	-0.07(-0.51%)
Jun 04, 2008	13.70	13.95	13.43	13.71	1,040,013	+0.28(+2.08%)
Jun 03, 2008	13.72	13.72	13.36	13.43	656,968	-0.18(-1.32%)

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.