TMX group TMXmoney

CAE Inc. (CAE)
Market: CDN Consolidated
$ 15.29
Nov 28, 2014, 3:09 PM EST
Change: 0.21 (1.39%)
Volume: 867,194
Day Low
15.00
Day High
15.385
Company Chart
Detailed Quote
Open: 15.00 EPS: 0.74
High: 15.385 Ex-Div Date: 09/11/2014
Low: 15.00 Dividend: 0.070 
Prev. Close: 15.08 Yield: 1.862
Bid: 15.29 Div. Frequency: Quarterly
Bid Size: 1,500 Shares Out.: 265,294,962
Ask: 15.30 P/E Ratio: 20.100
Ask Size: 8,200 P/B Ratio: 2.780
Market Cap: 4,056,359,969 Exchange: TSX
Beta: 0.779 VWAP: 15.269889
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 15.29 15.29 15.30 15.00 15.39 15.00 867.19 k 100% 0.21 1.393% 11/28/2014 3:08 PM
TSX 15.30 15.29 15.30 15.00 15.39 15.00 616.39 k 71.08% 0.22 1.459% 11/28/2014 3:08 PM
Alpha 15.30 15.29 15.30 15.05 15.38 15.05 76.50 k 8.82% 0.22 1.459% 11/28/2014 3:08 PM
TMX Select 15.33 15.27 15.40 15.04 15.37 15.04 4,600 0.53% 0.25 1.658% 11/28/2014 12:40 PM
Chi-X 15.29 15.29 15.30 15.04 15.39 15.04 104.00 k 11.99% 0.24 1.595% 11/28/2014 3:08 PM
Omega 15.32 14.97 15.40 15.34 15.37 15.32 1,100 0.13% 0.26 1.726% 11/28/2014 1:08 PM
Pure 15.31 15.26 N/A 15.16 15.37 15.16 3,500 0.40% 0.25 1.660% 11/28/2014 1:20 PM
TriAct 15.32 N/A N/A 15.23 15.39 15.18 49.30 k 5.69% 0.26 1.727% 11/28/2014 1:48 PM
CX2 15.29 15.21 15.40 15.04 15.37 15.04 11.80 k 1.36% 0.23 1.527% 11/28/2014 2:08 PM

All times are in ET.

News Headlines for CAE Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/28/2014 3:08 PM EST 15.29 100 0.21 CHIX 001 001
11/28/2014 3:08 PM EST 15.30 100 0.22 CHIX 007 001
11/28/2014 3:08 PM EST 15.30 100 0.22 CHIX 007 001
11/28/2014 3:08 PM EST 15.30 200 0.22 CHIX 007 001
11/28/2014 3:08 PM EST 15.30 100 0.22 CHIX 007 001
11/28/2014 3:08 PM EST E 15.30 15 0.22 TSX 007 089
11/28/2014 3:08 PM EST 15.30 100 0.22 TSX 007 033
11/28/2014 3:08 PM EST W 15.30 100 0.22 TSX 007 007
11/28/2014 3:08 PM EST 15.30 100 0.22 ALPHA 007 039
11/28/2014 3:08 PM EST 15.30 100 0.22 ALPHA 007 079
11/28/2014 3:08 PM EST 15.30 300 0.22 ALPHA 007 039
11/28/2014 3:05 PM EST 15.30 100 0.22 ALPHA 001 039
11/28/2014 3:04 PM EST 15.29 100 0.21 TSX 053 053
11/28/2014 3:04 PM EST E 15.30 87 0.22 TSX 089 089
11/28/2014 3:01 PM EST 15.29 100 0.21 TSX 053 053
11/28/2014 3:01 PM EST 15.29 100 0.21 TSX 053 053
11/28/2014 3:00 PM EST E 15.29 10 0.21 TSX 089 056
11/28/2014 3:00 PM EST 15.29 200 0.21 TSX 101 056
11/28/2014 3:00 PM EST 15.29 100 0.21 TSX 089 056
11/28/2014 3:00 PM EST E 15.30 88 0.22 TSX 079 089
11/28/2014 3:00 PM EST 15.30 100 0.22 TSX 079 079
11/28/2014 3:00 PM EST 15.30 100 0.22 TSX 079 079
11/28/2014 3:00 PM EST 15.30 200 0.22 TSX 079 079
11/28/2014 2:58 PM EST 15.29 100 0.21 CHIX 001 080
11/28/2014 2:58 PM EST 15.29 100 0.21 CHIX 001 080
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia