TMX group TMXmoney

CAE Inc. (CAE)
Market: CDN Consolidated
$ 14.14
Jul 28, 2014, 12:10 PM EDT
Change: -0.07 (-0.49%)
Volume: 156,783

Day Low
14.11
Day High
14.20
10.915
15.54
Company Chart
Detailed Quote
Open: 14.20 EPS: 0.74
High: 14.20 Ex-Div Date: 06/11/2014
Low: 14.11 Dividend: 0.060 
Prev. Close: 14.21 Yield: 1.689
Bid: 14.14 Div. Frequency: Quarterly
Bid Size: 2,200 Shares Out.: 264,659,779
Ask: 14.15 P/E Ratio: 19.200
Ask Size: 5,300 P/B Ratio: 2.585
Market Cap: 3,742,289,275 Exchange: TSX
Beta: 0.864 VWAP: 13.994859
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 14.14 14.14 14.15 14.20 14.20 14.11 156.78 k 100% -0.07 -0.493% 07/28/2014 12:10 PM
TSX 14.14 14.14 14.15 14.20 14.20 14.11 43.68 k 27.86% -0.07 -0.493% 07/28/2014 12:08 PM
Alpha 14.14 14.14 14.15 14.18 14.19 14.11 21.30 k 13.59% -0.07 -0.493% 07/28/2014 12:07 PM
TMX Select 14.16 14.11 14.15 14.16 14.19 14.12 2,300 1.47% -0.05 -0.352% 07/28/2014 11:57 AM
Chi-X 14.14 14.14 14.15 14.17 14.19 14.11 13.40 k 8.55% -0.07 -0.493% 07/28/2014 12:10 PM
Omega 14.13 14.13 14.15 14.14 14.19 14.12 1,299 0.83% -0.06 -0.423% 07/28/2014 11:59 AM
Pure 14.18 14.12 14.15 14.15 14.18 14.15 300 0.19% -0.01 -0.070% 07/28/2014 11:49 AM
TriAct 14.15 N/A N/A 14.17 14.18 14.12 71.90 k 45.86% -0.07 -0.492% 07/28/2014 12:07 PM
CX2 14.13 14.13 14.15 14.12 14.18 14.12 2,400 1.53% -0.07 -0.493% 07/28/2014 11:59 AM
LYNX 14.34 14.12 14.17 0.00 0.00 0.00 200 0.13% 0.00 0.00% 07/28/2014 11:02 AM

All times are in ET.

News Headlines for CAE Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/28/2014 12:10 PM EDT 14.14 100 -0.07 CHIX 001 015
07/28/2014 12:10 PM EDT 14.14 100 -0.07 CHIX 001 015
07/28/2014 12:08 PM EDT E 14.15 60 -0.06 TSX 002 089
07/28/2014 12:07 PM EDT E 14.14 18 -0.07 TSX 089 079
07/28/2014 12:07 PM EDT 14.14 100 -0.07 ALPHA 001 065
07/28/2014 12:07 PM EDT 14.145 100 -0.07 TCM 014 079
07/28/2014 12:07 PM EDT 14.14 100 -0.07 TSX 014 053
07/28/2014 12:07 PM EDT 14.14 100 -0.07 ALPHA 014 065
07/28/2014 12:07 PM EDT 14.14 100 -0.07 CHIX 001 090
07/28/2014 12:07 PM EDT 14.14 200 -0.07 CHIX 001 090
07/28/2014 12:07 PM EDT 14.14 100 -0.07 CHIX 001 090
07/28/2014 12:07 PM EDT 14.14 200 -0.07 CHIX 014 090
07/28/2014 12:07 PM EDT 14.145 100 -0.07 TCM 014 079
07/28/2014 12:07 PM EDT 14.14 100 -0.07 TSX 079 090
07/28/2014 12:07 PM EDT 14.14 200 -0.07 TSX 079 090
07/28/2014 12:07 PM EDT 14.14 100 -0.07 TSX 079 090
07/28/2014 12:07 PM EDT 14.14 600 -0.07 TSX 014 090
07/28/2014 12:07 PM EDT 14.14 200 -0.07 ALPHA 001 090
07/28/2014 12:07 PM EDT 14.14 900 -0.07 ALPHA 014 090
07/28/2014 12:06 PM EDT 14.145 300 -0.07 TCM 014 079
07/28/2014 12:06 PM EDT 14.14 100 -0.07 TSX 079 079
07/28/2014 12:06 PM EDT 14.14 100 -0.07 TSX 079 079
07/28/2014 12:06 PM EDT 14.14 200 -0.07 TSX 079 079
07/28/2014 12:06 PM EDT 14.14 100 -0.07 TSX 079 079
07/28/2014 12:06 PM EDT 14.14 100 -0.07 TSX 079 079
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.