TMX group TMXmoney

CAE Inc. (CAE)
Market: CDN Consolidated
$ 13.50
Sep 16, 2014, 1:12 PM EDT
Change: -0.15 (-1.10%)
Volume: 649,334
Day Low
13.41
Day High
13.635
Company Chart
Detailed Quote
Open: 13.63 EPS: 0.72
High: 13.635 Ex-Div Date: 09/11/2014
Low: 13.41 Dividend: 0.070 
Prev. Close: 13.65 Yield: 2.051
Bid: 13.50 Div. Frequency: Quarterly
Bid Size: 1,600 Shares Out.: 264,699,453
Ask: 13.51 P/E Ratio: 19.000
Ask Size: 10,000 P/B Ratio: 2.491
Market Cap: 3,573,442,616 Exchange: TSX
Beta: 0.852 VWAP: 13.505753
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 13.50 13.50 13.51 13.63 13.64 13.41 649.33 k 100% -0.15 -1.099% 09/16/2014 1:12 PM
TSX 13.50 13.50 13.51 13.63 13.64 13.41 448.53 k 69.08% -0.15 -1.099% 09/16/2014 1:12 PM
Alpha 13.50 13.50 13.51 13.61 13.62 13.41 58.60 k 9.02% -0.15 -1.099% 09/16/2014 1:12 PM
TMX Select 13.51 13.49 13.51 13.61 13.62 13.43 5,600 0.86% -0.14 -1.026% 09/16/2014 1:11 PM
Chi-X 13.50 13.50 13.51 13.63 13.63 13.41 110.40 k 17.00% -0.14 -1.026% 09/16/2014 1:12 PM
Omega 13.51 13.47 13.53 13.59 13.59 13.41 2,000 0.31% -0.13 -0.953% 09/16/2014 1:11 PM
Pure 13.50 13.48 13.52 13.53 13.56 13.43 4,400 0.68% -0.14 -1.026% 09/16/2014 1:12 PM
TriAct 13.51 N/A N/A 13.62 13.62 13.46 8,700 1.34% -0.14 -1.026% 09/16/2014 1:11 PM
CX2 13.51 13.49 13.51 13.61 13.61 13.43 11.10 k 1.71% -0.14 -1.026% 09/16/2014 1:12 PM

All times are in ET.

News Headlines for CAE Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/16/2014 1:12 PM EDT 13.50 300 -0.15 TSX 001 089
09/16/2014 1:12 PM EDT 13.50 200 -0.15 ALPHA 039 089
09/16/2014 1:12 PM EDT 13.50 300 -0.15 ALPHA 001 089
09/16/2014 1:12 PM EDT 13.50 100 -0.15 PURE 001 079
09/16/2014 1:12 PM EDT 13.50 100 -0.15 CHIX 001 090
09/16/2014 1:12 PM EDT 13.50 100 -0.15 CHIX 001 090
09/16/2014 1:12 PM EDT 13.50 200 -0.15 PURE 001 090
09/16/2014 1:12 PM EDT 13.50 100 -0.15 TSX 072 090
09/16/2014 1:12 PM EDT 13.50 200 -0.15 TSX 072 090
09/16/2014 1:12 PM EDT 13.50 200 -0.15 TSX 039 090
09/16/2014 1:12 PM EDT 13.50 200 -0.15 TSX 001 090
09/16/2014 1:12 PM EDT 13.50 400 -0.15 TSX 089 090
09/16/2014 1:12 PM EDT 13.50 200 -0.15 ALPHA 039 090
09/16/2014 1:12 PM EDT 13.50 200 -0.15 ALPHA 001 090
09/16/2014 1:12 PM EDT 13.51 100 -0.14 CX2 009 079
09/16/2014 1:12 PM EDT 13.51 100 -0.14 CX2 009 079
09/16/2014 1:12 PM EDT 13.51 100 -0.14 CX2 009 001
09/16/2014 1:12 PM EDT 13.51 800 -0.14 CX2 009 039
09/16/2014 1:12 PM EDT 13.51 100 -0.14 CX2 009 001
09/16/2014 1:12 PM EDT 13.51 300 -0.14 TSX 009 039
09/16/2014 1:12 PM EDT 13.51 100 -0.14 TSX 009 089
09/16/2014 1:11 PM EDT 13.50 100 -0.15 PURE 001 001
09/16/2014 1:11 PM EDT W 13.51 100 -0.14 CX2 001 001
09/16/2014 1:11 PM EDT W 13.51 100 -0.14 CX2 001 079
09/16/2014 1:11 PM EDT W 13.51 100 -0.14 CX2 001 001
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.