CAE Inc.

Market: CDN Consolidated | Apr 28, 2015, 1:01 AM EDT

CAE
$ 15.29
Change:
0.20 (1.33%)
Volume:
1,147,570

Day Low 15.09
Day High 15.31


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 15.10
High: 15.31
Bid: 0.00
Bid Size: 0
Beta: 0.701
Prev. Close: 15.09
Low: 15.09
Ask: 0.00
Ask Size: 0
VWAP: 15.230174
Dividend: 0.070 
Div. Frequency: Quarterly
Shares Out.: 266,903,070
P/E Ratio: 20.100
EPS: 0.76
Yield: 1.856
Ex-Div Date: 03/11/2015
Market Cap: 4,080,947,940
P/B Ratio: 2.678
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 15.29 N/A N/A 15.10 15.31 15.09 1.14 m 100% 0.20 1.325% 04/27/2015 4:09 PM
TSX 15.29 15.26 15.30 15.10 15.31 15.09 567.83 k 49.75% 0.20 1.325% 04/27/2015 4:00 PM
Alpha 15.30 N/A N/A 15.10 15.31 15.10 129.74 k 11.37% 0.21 1.392% 04/27/2015 3:59 PM
TMX Select 15.30 N/A N/A 15.11 15.31 15.11 12.80 k 1.12% 0.21 1.392% 04/27/2015 3:59 PM
Chi-X 15.29 N/A N/A 15.12 15.31 15.10 294.80 k 25.83% 0.20 1.325% 04/27/2015 4:09 PM
Omega 15.29 N/A N/A 15.10 15.31 15.10 18.50 k 1.62% 0.17 1.124% 04/27/2015 3:59 PM
Pure 15.29 N/A N/A 15.11 15.30 15.11 17.90 k 1.57% 0.19 1.258% 04/27/2015 3:59 PM
TriAct 14.62 N/A N/A 0.00 0.00 0.00 74.16 k 6.50% 0.00 0.00% 04/27/2015 3:54 PM
CX2 15.29 N/A N/A 15.11 15.31 15.11 24.63 k 2.16% 0.19 1.258% 04/27/2015 3:59 PM
LYNX 15.28 N/A N/A 15.11 15.28 15.11 1,000 0.09% 0.23 1.528% 04/27/2015 3:44 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
04/27/2015 4:09 PM EDT 15.29 4,700 0.20 CHIX 065 065
04/27/2015 4:00 PM EDT Q 15.29 52 0.20 TSX 065 089
04/27/2015 4:00 PM EDT Q 15.29 72 0.20 TSX 079 089
04/27/2015 4:00 PM EDT Q 15.29 7 0.20 TSX 039 089
04/27/2015 4:00 PM EDT Q 15.29 12 0.20 TSX 065 089
04/27/2015 4:00 PM EDT Q 15.29 83 0.20 TSX 014 089
04/27/2015 4:00 PM EDT Q 15.29 55 0.20 TSX 053 089
04/27/2015 4:00 PM EDT Q 15.29 30 0.20 TSX 065 089
04/27/2015 4:00 PM EDT Q 15.29 26 0.20 TSX 089 065
04/27/2015 4:00 PM EDT Q 15.29 88 0.20 TSX 089 053
04/27/2015 4:00 PM EDT Q 15.29 100 0.20 TSX 089 053
04/27/2015 4:00 PM EDT Q 15.29 100 0.20 TSX 072 053
04/27/2015 4:00 PM EDT Q 15.29 200 0.20 TSX 079 053
04/27/2015 4:00 PM EDT Q 15.29 200 0.20 TSX 053 053
04/27/2015 4:00 PM EDT Q 15.29 200 0.20 TSX 072 053
04/27/2015 4:00 PM EDT Q 15.29 300 0.20 TSX 053 053
04/27/2015 4:00 PM EDT Q 15.29 500 0.20 TSX 079 053
04/27/2015 4:00 PM EDT Q 15.29 800 0.20 TSX 079 053
04/27/2015 4:00 PM EDT Q 15.29 700 0.20 TSX 023 053
04/27/2015 4:00 PM EDT Q 15.29 1,000 0.20 TSX 023 007
04/27/2015 4:00 PM EDT Q 15.29 4,200 0.20 TSX 079 007
04/27/2015 4:00 PM EDT Q 15.29 500 0.20 TSX 079 009
04/27/2015 4:00 PM EDT Q 15.29 5,700 0.20 TSX 014 009
04/27/2015 4:00 PM EDT Q 15.29 600 0.20 TSX 014 065
04/27/2015 4:00 PM EDT Q 15.29 2,700 0.20 TSX 014 053
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 Terms of Use.