CAE (TSX: CAE )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.11	13.28	13.11	13.16	805,930	+0.02(+0.15%)
May 29, 2008	13.03	13.20	13.03	13.14	244,293	+0.04(+0.31%)
May 28, 2008	12.94	13.20	12.91	13.10	367,364	+0.16(+1.24%)
May 27, 2008	12.85	13.00	12.82	12.94	531,991	+0.05(+0.39%)
May 26, 2008	12.81	13.00	12.81	12.89	353,126	-0.07(-0.54%)
May 23, 2008	13.15	13.15	12.70	12.96	615,814	-0.23(-1.74%)
May 22, 2008	12.85	13.23	12.84	13.19	935,042	+0.30(+2.33%)
May 21, 2008	13.26	13.45	12.89	12.89	797,289	-0.60(-4.45%)
May 20, 2008	13.16	13.50	13.15	13.49	655,375	+0.37(+2.82%)
May 19, 2008	13.30	13.36	13.11	13.12	1,275,052	+0.00(+0.00%)
May 16, 2008	13.30	13.36	13.11	13.12	1,275,052	-0.13(-0.98%)
May 15, 2008	13.25	13.38	13.10	13.25	1,354,776	+0.13(+0.99%)
May 14, 2008	13.05	13.40	13.00	13.12	2,144,925	+0.03(+0.23%)
May 13, 2008	13.36	13.36	13.02	13.09	817,557	-0.15(-1.13%)
May 12, 2008	12.80	13.36	12.80	13.24	2,967,551	+0.37(+2.87%)
May 09, 2008	12.29	12.89	12.29	12.87	1,253,942	+0.52(+4.21%)
May 08, 2008	12.41	12.59	12.32	12.35	494,620	-0.04(-0.32%)
May 07, 2008	12.35	12.53	12.20	12.39	1,320,239	+0.04(+0.32%)
May 06, 2008	12.15	12.38	12.13	12.35	650,197	+0.20(+1.65%)
May 05, 2008	12.32	12.36	12.08	12.15	316,483	-0.08(-0.65%)
May 02, 2008	12.05	12.37	12.23	12.23	922,782	+0.42(+3.56%)
May 01, 2008	11.57	11.83	11.81	11.81	307,389	+0.25(+2.16%)
Apr 30, 2008	11.95	12.10	11.52	11.56	514,777	-0.40(-3.34%)
Apr 29, 2008	12.19	12.19	11.94	11.96	293,798	-0.11(-0.91%)
Apr 28, 2008	11.65	12.09	11.65	12.07	1,449,679	+0.49(+4.23%)
Apr 25, 2008	11.88	11.88	11.51	11.58	542,659	-0.12(-1.03%)
Apr 24, 2008	11.59	11.77	11.53	11.70	284,933	+0.12(+1.04%)
Apr 23, 2008	11.60	11.72	11.52	11.58	277,464	+0.00(+0.00%)
Apr 22, 2008	11.75	11.79	11.49	11.58	335,665	-0.15(-1.28%)
Apr 21, 2008	12.09	12.09	11.73	11.73	403,150	-0.27(-2.25%)
Apr 18, 2008	11.89	12.00	11.71	12.00	557,663	+0.28(+2.39%)
Apr 17, 2008	11.99	11.99	11.49	11.72	1,365,834	-0.18(-1.51%)
Apr 16, 2008	11.82	12.10	11.76	11.90	724,859	+0.15(+1.28%)
Apr 15, 2008	12.05	12.16	11.70	11.75	836,472	-0.24(-2.00%)
Apr 14, 2008	12.08	12.24	11.94	11.99	418,539	-0.12(-0.99%)
Apr 11, 2008	12.44	12.44	12.10	12.11	299,080	-0.43(-3.43%)
Apr 10, 2008	12.55	12.55	12.35	12.54	658,699	+0.19(+1.54%)
Apr 09, 2008	12.60	12.60	12.22	12.35	1,076,615	-0.28(-2.22%)
Apr 08, 2008	12.00	12.94	12.00	12.63	1,062,098	+0.50(+4.12%)
Apr 07, 2008	12.25	12.35	12.03	12.13	2,643,702	+0.05(+0.41%)
Apr 04, 2008	12.05	12.23	11.88	12.08	939,787	+0.03(+0.25%)
Apr 03, 2008	11.61	12.10	11.60	12.05	1,972,078	+0.20(+1.69%)
Apr 02, 2008	11.50	12.01	11.40	11.85	2,039,803	+0.35(+3.04%)
Apr 01, 2008	11.78	11.78	11.44	11.50	406,022	-0.13(-1.12%)
Mar 31, 2008	11.70	11.70	11.27	11.63	610,253	+0.10(+0.87%)
Mar 28, 2008	12.03	12.07	11.53	11.53	314,735	-0.59(-4.87%)
Mar 27, 2008	12.20	12.26	11.92	12.12	523,732	-0.05(-0.41%)
Mar 26, 2008	12.00	12.20	11.95	12.17	662,334	+0.27(+2.27%)
Mar 25, 2008	12.00	12.35	11.72	11.90	856,467	-0.03(-0.25%)
Mar 24, 2008	11.22	12.04	11.22	11.93	964,447	+0.68(+6.04%)
Mar 21, 2008	11.01	11.28	10.94	11.25	851,183	+0.00(+0.00%)
Mar 20, 2008	11.01	11.28	10.94	11.25	851,183	+0.26(+2.37%)
Mar 19, 2008	11.40	11.48	10.99	10.99	618,352	-0.39(-3.43%)
Mar 18, 2008	11.35	11.38	11.11	11.38	392,938	+0.07(+0.62%)
Mar 17, 2008	11.15	11.40	11.15	11.31	372,379	-0.07(-0.62%)
Mar 14, 2008	11.58	11.62	11.20	11.38	858,503	-0.24(-2.07%)
Mar 13, 2008	11.40	11.72	11.23	11.62	651,510	+0.03(+0.26%)
Mar 12, 2008	11.85	11.85	11.33	11.59	734,931	-0.25(-2.11%)
Mar 11, 2008	11.52	11.93	11.20	11.84	525,620	+0.44(+3.86%)
Mar 10, 2008	11.47	11.65	11.33	11.40	218,848	-0.07(-0.61%)
Mar 07, 2008	11.30	11.67	11.30	11.47	620,072	+0.02(+0.17%)
Mar 06, 2008	11.66	11.72	11.43	11.45	496,925	-0.17(-1.46%)
Mar 05, 2008	12.00	12.08	11.35	11.62	586,156	-0.35(-2.92%)
Mar 04, 2008	11.90	11.97	11.40	11.97	560,503	+0.12(+1.01%)

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.