TMX group TMXmoney

CAE Inc. (CAE)
Market: CDN Consolidated
$ 16.09
Jan 26, 2015, 10:05 PM EST
Change: 0.38 (2.42%)
Volume: 1,970,526
Day Low
15.68
Day High
16.09
Company Chart
Detailed Quote
Open: 15.68 EPS: 0.74
High: 16.09 Ex-Div Date: 12/11/2014
Low: 15.68 Dividend: 0.070 
Prev. Close: 15.71 Yield: 1.782
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 266,378,550
Ask: 0.00 P/E Ratio: 20.100
Ask Size: 0 P/B Ratio: 2.925
Market Cap: 4,286,030,870 Exchange: TSX
Beta: 0.789 VWAP: 16.003417
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.09 N/A N/A 15.68 16.09 15.68 1.97 m 100% 0.38 2.419% 01/26/2015 4:00 PM
TSX 16.09 16.04 16.09 15.68 16.09 15.68 675.04 k 34.23% 0.38 2.419% 01/26/2015 4:00 PM
Alpha 16.08 16.05 16.01 15.72 16.08 15.72 139.20 k 7.06% 0.37 2.355% 01/26/2015 3:59 PM
TMX Select 16.08 15.99 16.12 15.68 16.08 15.68 23.20 k 1.18% 0.37 2.355% 01/26/2015 3:59 PM
Chi-X 16.09 16.00 16.02 15.70 16.09 15.70 828.00 k 41.98% 0.39 2.451% 01/26/2015 3:59 PM
Omega 16.08 15.99 16.12 15.75 16.08 15.74 15.60 k 0.79% 0.38 2.420% 01/26/2015 3:58 PM
Pure 16.06 N/A N/A 15.75 16.06 15.75 4,200 0.21% 0.38 2.424% 01/26/2015 3:53 PM
TriAct 16.06 N/A N/A 15.88 16.08 15.81 229.90 k 11.66% 0.36 2.260% 01/26/2015 3:55 PM
CX2 16.09 15.99 16.02 15.68 16.09 15.68 57.00 k 2.89% 0.39 2.484% 01/26/2015 3:59 PM

All times are in ET.

News Headlines for CAE Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/26/2015 4:00 PM EST Q 16.09 36 0.38 TSX 089 013
01/26/2015 4:00 PM EST Q 16.09 18 0.38 TSX 101 089
01/26/2015 4:00 PM EST Q 16.09 5 0.38 TSX 015 089
01/26/2015 4:00 PM EST Q 16.09 47 0.38 TSX 007 089
01/26/2015 4:00 PM EST Q 16.09 97 0.38 TSX 065 089
01/26/2015 4:00 PM EST Q 16.09 100 0.38 TSX 089 080
01/26/2015 4:00 PM EST Q 16.09 500 0.38 TSX 099 080
01/26/2015 4:00 PM EST Q 16.09 100 0.38 TSX 099 053
01/26/2015 4:00 PM EST Q 16.09 400 0.38 TSX 099 013
01/26/2015 4:00 PM EST Q 16.09 900 0.38 TSX 079 013
01/26/2015 4:00 PM EST Q 16.09 400 0.38 TSX 079 053
01/26/2015 4:00 PM EST Q 16.09 100 0.38 TSX 079 053
01/26/2015 4:00 PM EST Q 16.09 200 0.38 TSX 079 053
01/26/2015 4:00 PM EST Q 16.09 1,900 0.38 TSX 079 013
01/26/2015 4:00 PM EST Q 16.09 7,200 0.38 TSX 015 013
01/26/2015 4:00 PM EST Q 16.09 900 0.38 TSX 072 013
01/26/2015 4:00 PM EST Q 16.09 1,000 0.38 TSX 007 013
01/26/2015 4:00 PM EST Q 16.09 2,200 0.38 TSX 123 013
01/26/2015 3:59 PM EST 16.09 100 0.38 CHIX 001 001
01/26/2015 3:59 PM EST E 16.08 3 0.37 TSX 089 079
01/26/2015 3:59 PM EST 16.09 100 0.38 CHIX 001 079
01/26/2015 3:59 PM EST E 16.09 26 0.38 TSX 123 089
01/26/2015 3:59 PM EST 16.09 100 0.38 TSX 039 053
01/26/2015 3:59 PM EST 16.09 100 0.38 TSX 039 039
01/26/2015 3:59 PM EST 16.09 100 0.38 CHIX 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