TMX group TMXmoney

CAE Inc. (CAE)
Market: CDN Consolidated
$ 13.40
Sep 2, 2014, 2:37 PM EDT
Change: -0.04 (-0.30%)
Volume: 922,527
Day Low
13.28
Day High
13.46
Company Chart
Detailed Quote
Open: 13.45 EPS: 0.72
High: 13.46 Ex-Div Date: 09/11/2014
Low: 13.28 Dividend: 0.070 
Prev. Close: 13.44 Yield: 2.083
Bid: 13.40 Div. Frequency: Quarterly
Bid Size: 6,000.00 Shares Out.: 264,698,606.00
Ask: 13.41 P/E Ratio: 18.700
Ask Size: 7,000.00 P/B Ratio: 2.472
Market Cap: 3,546,961,320 Exchange: TSX
Beta: 0.858 VWAP: 13.336784
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 13.40 13.40 13.41 13.45 13.46 13.28 922.52 k 100% -0.04 -0.298% 09/02/2014 2:37 PM
TSX 13.40 13.40 13.41 13.45 13.45 13.28 583.01 k 63.20% -0.04 -0.298% 09/02/2014 2:37 PM
Alpha 13.41 13.40 13.41 13.43 13.43 13.28 96.70 k 10.48% -0.03 -0.223% 09/02/2014 2:36 PM
TMX Select 13.40 13.40 13.42 13.43 13.43 13.29 12.70 k 1.38% -0.04 -0.298% 09/02/2014 2:31 PM
Chi-X 13.41 13.40 13.41 13.46 13.46 13.29 185.71 k 20.13% -0.03 -0.223% 09/02/2014 2:36 PM
Omega 13.41 13.40 13.41 13.40 13.41 13.29 5,400 0.59% -0.02 -0.149% 09/02/2014 2:36 PM
Pure 13.38 13.39 13.42 13.37 13.38 13.29 6,400 0.69% -0.04 -0.298% 09/02/2014 2:26 PM
TriAct 13.41 N/A N/A 13.44 13.44 13.30 12.10 k 1.31% -0.01 -0.075% 09/02/2014 2:36 PM
CX2 13.40 13.40 13.41 13.38 13.40 13.29 20.50 k 2.22% -0.04 -0.298% 09/02/2014 2:37 PM
LYNX 13.42 13.38 13.43 0.00 0.00 0.00 0 0% 0.00 0.00% 08/29/2014 10:57 AM

All times are in ET.

News Headlines for CAE Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 2:37 PM EDT 13.40 100 -0.04 CX2 079 002
09/02/2014 2:37 PM EDT E 13.40 15 -0.04 TSX 089 002
09/02/2014 2:36 PM EDT 13.41 100 -0.03 ALPHA 072 079
09/02/2014 2:36 PM EDT 13.41 100 -0.03 CHIX 080 001
09/02/2014 2:36 PM EDT 13.41 100 -0.03 OMEGA 080 065
09/02/2014 2:36 PM EDT 13.405 200 -0.04 TCM 080 001
09/02/2014 2:36 PM EDT E 13.41 53 -0.03 TSX 080 089
09/02/2014 2:36 PM EDT 13.40 100 -0.04 OMEGA 001 002
09/02/2014 2:35 PM EDT E 13.40 37 -0.04 TSX 089 009
09/02/2014 2:31 PM EDT 13.41 100 -0.03 ALPHA 072 079
09/02/2014 2:31 PM EDT 13.40 100 -0.04 CX2 079 053
09/02/2014 2:31 PM EDT 13.41 100 -0.03 CHIX 001 001
09/02/2014 2:31 PM EDT 13.40 400 -0.04 CX2 039 039
09/02/2014 2:31 PM EDT 13.40 100 -0.04 CHIX 089 001
09/02/2014 2:31 PM EDT 13.40 100 -0.04 CHIX 089 001
09/02/2014 2:31 PM EDT 13.40 1,000 -0.04 CHIX 089 079
09/02/2014 2:31 PM EDT 13.40 100 -0.04 CHIX 089 001
09/02/2014 2:31 PM EDT 13.40 100 -0.04 CHIX 089 001
09/02/2014 2:31 PM EDT 13.40 100 -0.04 CHIX 089 001
09/02/2014 2:31 PM EDT 13.40 100 -0.04 CHIX 089 002
09/02/2014 2:31 PM EDT 13.40 100 -0.04 CHIX 089 001
09/02/2014 2:31 PM EDT 13.40 300 -0.04 CHIX 089 001
09/02/2014 2:31 PM EDT 13.40 100 -0.04 TSX 079 079
09/02/2014 2:31 PM EDT 13.40 400 -0.04 TSX 079 079
09/02/2014 2:31 PM EDT E 13.40 34 -0.04 TSX 089 079
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 and TMX Group Terms of Use.