TMX group TMXmoney

CAE Inc. (CAE)
Market: CDN Consolidated
$ 14.30
Jul 23, 2014, 1:44 AM EDT
Change: 0.30 (2.14%)
Volume: 1,018,826

Day Low
14.01
Day High
14.34
10.915
15.54
Company Chart
Detailed Quote
Open: 14.01 EPS: 0.74
High: 14.34 Ex-Div Date: 06/11/2014
Low: 14.01 Dividend: 0.060 
Prev. Close: 14.00 Yield: 1.714
Bid: 14.28 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 264,659,779
Ask: 14.31 P/E Ratio: 18.800
Ask Size: 1,000 P/B Ratio: 2.614
Market Cap: 3,784,634,840 Exchange: TSX
Beta: N/A VWAP: 14.030087
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 14.30 14.28 14.31 14.01 14.34 14.01 1.01 m 100% 0.30 2.143% 07/22/2014 4:00 PM
TSX 14.30 14.28 14.31 14.01 14.34 14.01 641.72 k 62.99% 0.30 2.143% 07/22/2014 4:00 PM
Alpha 14.30 N/A N/A 14.02 14.34 14.02 92.60 k 9.09% 0.30 2.143% 07/22/2014 3:59 PM
TMX Select 14.28 N/A N/A 14.04 14.32 14.03 26.70 k 2.62% 0.28 2.000% 07/22/2014 3:59 PM
Chi-X 14.29 N/A N/A 14.03 14.34 14.02 142.90 k 14.03% 0.29 2.071% 07/22/2014 3:59 PM
Omega 14.29 13.64 14.36 14.07 14.34 14.07 27.99 k 2.75% 0.29 2.071% 07/22/2014 3:59 PM
Pure 14.31 13.64 14.36 14.07 14.31 14.07 12.40 k 1.22% 0.31 2.214% 07/22/2014 3:52 PM
TriAct 14.31 N/A N/A 14.04 14.34 14.04 42.20 k 4.14% 0.29 2.069% 07/22/2014 3:53 PM
CX2 14.30 N/A N/A 14.04 14.33 14.04 32.30 k 3.17% 0.30 2.143% 07/22/2014 3:59 PM

All times are in ET.

News Headlines for CAE Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/22/2014 4:00 PM EDT Q 14.30 700 0.30 TSX 079 007
07/22/2014 4:00 PM EDT Q 14.30 3,500 0.30 TSX 079 085
07/22/2014 4:00 PM EDT Q 14.30 900 0.30 TSX 072 072
07/22/2014 4:00 PM EDT Q 14.30 1,400 0.30 TSX 072 072
07/22/2014 4:00 PM EDT Q 14.30 1,000 0.30 TSX 089 085
07/22/2014 4:00 PM EDT Q 14.30 7,800 0.30 TSX 079 085
07/22/2014 4:00 PM EDT Q 14.30 2,800 0.30 TSX 072 072
07/22/2014 4:00 PM EDT Q 14.30 1,000 0.30 TSX 001 085
07/22/2014 4:00 PM EDT Q 14.30 8,500 0.30 TSX 079 065
07/22/2014 4:00 PM EDT Q 14.30 100 0.30 TSX 001 065
07/22/2014 4:00 PM EDT Q 14.30 400 0.30 TSX 001 065
07/22/2014 4:00 PM EDT Q 14.30 400 0.30 TSX 001 065
07/22/2014 4:00 PM EDT Q 14.30 400 0.30 TSX 001 065
07/22/2014 4:00 PM EDT Q 14.30 700 0.30 TSX 001 065
07/22/2014 4:00 PM EDT Q 14.30 1,500 0.30 TSX 001 065
07/22/2014 4:00 PM EDT Q 14.30 1,800 0.30 TSX 001 065
07/22/2014 4:00 PM EDT Q 14.30 4,000 0.30 TSX 053 065
07/22/2014 4:00 PM EDT Q 14.30 1,500 0.30 TSX 053 053
07/22/2014 4:00 PM EDT Q 14.30 300 0.30 TSX 053 053
07/22/2014 4:00 PM EDT Q 14.30 100 0.30 TSX 039 065
07/22/2014 4:00 PM EDT Q 14.30 200 0.30 TSX 039 065
07/22/2014 4:00 PM EDT Q 14.30 1,900 0.30 TSX 079 065
07/22/2014 4:00 PM EDT Q 14.30 5,300 0.30 TSX 007 065
07/22/2014 4:00 PM EDT Q 14.30 500 0.30 TSX 079 065
07/22/2014 4:00 PM EDT Q 14.30 300 0.30 TSX 085 085
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.