CAE (TSX: CAE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	34.06	34.49	33.76	34.47	649,162	+0.25(+0.73%)
May 30, 2019	33.70	34.31	33.58	34.22	782,869	+0.55(+1.63%)
May 29, 2019	34.13	34.40	33.49	33.67	609,349	-0.53(-1.55%)
May 28, 2019	34.08	34.42	33.84	34.20	912,216	-0.05(-0.15%)
May 27, 2019	33.78	34.33	33.78	34.25	186,891	+0.40(+1.18%)
May 24, 2019	33.67	34.27	33.56	33.85	772,666	+0.01(+0.03%)
May 23, 2019	34.37	34.37	33.65	33.84	1,062,088	-0.72(-2.08%)
May 22, 2019	35.21	35.22	33.90	34.56	1,715,558	-0.80(-2.26%)
May 21, 2019	35.50	35.75	35.22	35.36	2,528,283	-1.31(-3.57%)
May 17, 2019		36.67	36.67	36.67	0	+4.67(+14.59%)
May 16, 2019	31.74	32.02	31.62	32.00	601,291	+0.35(+1.11%)
May 15, 2019	31.58	31.94	31.47	31.65	576,887	+0.04(+0.13%)
May 14, 2019	31.18	31.66	31.11	31.61	540,685	+0.47(+1.51%)
May 13, 2019	31.01	31.22	30.90	31.14	590,116	-0.14(-0.45%)
May 10, 2019	31.13	31.41	31.04	31.28	545,485	+0.08(+0.26%)
May 09, 2019	31.31	31.45	31.04	31.20	598,843	-0.21(-0.67%)
May 08, 2019	31.43	31.59	31.36	31.41	486,746	-0.06(-0.19%)
May 07, 2019	31.43	31.62	31.40	31.47	510,861	-0.15(-0.47%)
May 06, 2019	31.40	31.72	31.28	31.62	381,665	-0.01(-0.03%)
May 03, 2019	31.64	31.73	31.43	31.63	306,261	+0.00(+0.00%)
May 02, 2019	31.25	31.63	31.15	31.63	438,110	+0.40(+1.28%)
May 01, 2019	31.22	31.55	31.18	31.23	364,489	+0.07(+0.22%)
Apr 30, 2019	30.71	31.27	30.65	31.16	548,712	+0.46(+1.50%)
Apr 29, 2019	30.73	30.95	30.41	30.70	373,904	-0.03(-0.10%)
Apr 26, 2019	30.51	30.88	30.16	30.73	633,003	-0.63(-2.01%)
Apr 25, 2019	31.00	31.37	30.80	31.36	474,358	+0.31(+1.00%)
Apr 24, 2019	31.30	31.40	31.04	31.05	327,369	-0.20(-0.64%)
Apr 23, 2019	31.13	31.71	31.13	31.25	526,385	+0.32(+1.03%)
Apr 22, 2019	30.65	31.00	30.63	30.93	271,827	+0.19(+0.62%)
Apr 18, 2019		30.74	30.74	30.74	0	+0.45(+1.49%)
Apr 17, 2019	30.42	30.47	30.22	30.29	413,670	-0.03(-0.10%)
Apr 16, 2019	30.48	30.55	30.30	30.32	353,481	-0.17(-0.56%)
Apr 15, 2019	30.29	30.63	30.29	30.49	234,310	+0.21(+0.69%)
Apr 12, 2019	30.53	30.55	30.27	30.28	380,088	-0.16(-0.53%)
Apr 11, 2019	30.51	30.55	30.26	30.44	362,804	+0.01(+0.03%)
Apr 10, 2019	30.27	30.45	30.12	30.43	487,727	+0.32(+1.06%)
Apr 09, 2019	29.90	30.15	29.88	30.11	368,822	+0.17(+0.57%)
Apr 08, 2019	30.09	30.09	29.78	29.94	304,419	-0.13(-0.43%)
Apr 05, 2019	30.00	30.18	29.90	30.07	284,115	+0.14(+0.47%)
Apr 04, 2019	30.15	30.34	29.76	29.93	463,515	-0.17(-0.56%)
Apr 03, 2019	30.23	30.44	30.08	30.10	528,681	-0.11(-0.36%)
Apr 02, 2019	29.99	30.22	29.78	30.21	441,120	+0.31(+1.04%)
Apr 01, 2019	29.69	30.00	29.61	29.90	454,212	+0.29(+0.98%)
Mar 29, 2019	29.86	29.88	29.55	29.61	428,772	-0.16(-0.54%)
Mar 28, 2019	29.87	29.93	29.75	29.77	265,429	-0.08(-0.27%)
Mar 27, 2019	29.89	30.07	29.77	29.85	395,508	+0.00(+0.00%)
Mar 26, 2019	29.80	29.90	29.63	29.85	367,140	+0.17(+0.57%)
Mar 25, 2019	29.50	29.75	29.42	29.68	347,640	+0.11(+0.37%)
Mar 22, 2019	29.55	29.66	29.50	29.57	460,810	+0.02(+0.07%)
Mar 21, 2019	29.47	29.68	29.38	29.55	348,170	+0.06(+0.20%)
Mar 20, 2019	29.69	29.70	29.44	29.49	892,906	-0.17(-0.57%)
Mar 19, 2019	29.30	29.76	29.24	29.66	676,584	+0.39(+1.33%)
Mar 18, 2019	29.20	29.29	29.06	29.27	433,402	+0.02(+0.07%)
Mar 15, 2019	29.00	29.28	28.90	29.25	1,014,666	+0.41(+1.42%)
Mar 14, 2019	28.50	29.12	28.47	28.84	649,183	+0.44(+1.55%)
Mar 13, 2019	28.64	28.65	28.11	28.40	462,839	-0.16(-0.56%)
Mar 12, 2019	28.40	29.00	28.40	28.56	672,454	+0.13(+0.46%)
Mar 11, 2019	27.86	28.45	27.86	28.43	556,908	+0.53(+1.90%)
Mar 08, 2019	27.93	27.96	27.74	27.90	246,653	-0.11(-0.39%)
Mar 07, 2019	28.00	28.08	27.83	28.01	323,227	-0.04(-0.14%)
Mar 06, 2019	27.98	28.19	27.91	28.05	391,982	+0.03(+0.11%)
Mar 05, 2019	27.99	28.05	27.82	28.02	308,270	+0.02(+0.07%)
Mar 04, 2019	28.03	28.24	27.80	28.00	308,566	+0.01(+0.04%)

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.