TMX group TMXmoney

CAE Inc. (CAE)
Market: CDN Consolidated
$ 14.08
Oct 20, 2014, 7:06 AM EDT
Change: 0.03 (0.21%)
Volume: 847,566
Day Low
14.07
Day High
14.33
Company Chart
Detailed Quote
Open: 14.17 EPS: 0.72
High: 14.33 Ex-Div Date: 09/11/2014
Low: 14.07 Dividend: 0.070 
Prev. Close: 14.05 Yield: 1.989
Bid: 14.20 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 265,237,613
Ask: 14.20 P/E Ratio: 19.600
Ask Size: 700 P/B Ratio: 2.598
Market Cap: 3,734,545,591 Exchange: TSX
Beta: 0.716 VWAP: 14.174010
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 14.08 14.20 14.20 14.17 14.33 14.07 847.56 k 100% 0.03 0.214% 10/17/2014 4:00 PM
TSX 14.08 14.20 14.20 14.17 14.33 14.07 510.96 k 60.29% 0.03 0.214% 10/17/2014 4:00 PM
Alpha 14.08 N/A N/A 14.16 14.33 14.07 111.50 k 13.16% 0.03 0.214% 10/17/2014 3:59 PM
TMX Select 14.08 N/A N/A 14.14 14.33 14.08 28.10 k 3.32% 0.03 0.214% 10/17/2014 3:59 PM
Chi-X 14.08 N/A N/A 14.17 14.33 14.08 130.60 k 15.41% 0.02 0.142% 10/17/2014 3:59 PM
Omega 14.10 N/A N/A 14.15 14.33 14.08 14.70 k 1.73% 0.03 0.213% 10/17/2014 3:59 PM
Pure 14.09 N/A N/A 14.17 14.33 14.08 5,000 0.59% 0.04 0.285% 10/17/2014 3:59 PM
TriAct 14.11 N/A N/A 14.13 14.28 14.09 20.60 k 2.43% -0.02 -0.142% 10/17/2014 3:59 PM
CX2 14.09 N/A N/A 14.18 14.33 14.08 26.10 k 3.08% 0.02 0.142% 10/17/2014 3:59 PM

All times are in ET.

News Headlines for CAE Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/17/2014 4:00 PM EDT Q 14.08 100 0.03 TSX 072 001
10/17/2014 4:00 PM EDT Q 14.08 1,100 0.03 TSX 072 085
10/17/2014 4:00 PM EDT Q 14.08 100 0.03 TSX 072 085
10/17/2014 4:00 PM EDT Q 14.08 1,000 0.03 TSX 079 085
10/17/2014 4:00 PM EDT Q 14.08 200 0.03 TSX 072 085
10/17/2014 4:00 PM EDT Q 14.08 400 0.03 TSX 053 085
10/17/2014 4:00 PM EDT Q 14.08 1,500 0.03 TSX 053 085
10/17/2014 4:00 PM EDT Q 14.08 100 0.03 TSX 002 085
10/17/2014 4:00 PM EDT Q 14.08 500 0.03 TSX 002 072
10/17/2014 4:00 PM EDT Q 14.08 300 0.03 TSX 002 065
10/17/2014 4:00 PM EDT Q 14.08 100 0.03 TSX 002 072
10/17/2014 4:00 PM EDT Q 14.08 5,700 0.03 TSX 002 014
10/17/2014 4:00 PM EDT Q 14.08 100 0.03 TSX 053 053
10/17/2014 4:00 PM EDT Q 14.08 200 0.03 TSX 072 072
10/17/2014 3:59 PM EDT 14.08 200 0.03 TSX 079 079
10/17/2014 3:59 PM EDT 14.08 100 0.03 TSX 053 053
10/17/2014 3:59 PM EDT 14.08 100 0.03 CHIX 001 001
10/17/2014 3:59 PM EDT 14.08 100 0.03 TSX 053 053
10/17/2014 3:59 PM EDT 14.08 100 0.03 CHIX 001 065
10/17/2014 3:59 PM EDT 14.08 4,900 0.03 TSX 072 065
10/17/2014 3:59 PM EDT 14.08 5,000 0.03 TSX 039 065
10/17/2014 3:59 PM EDT W 14.08 100 0.03 TSX 039 001
10/17/2014 3:59 PM EDT W 14.08 100 0.03 TSX 053 001
10/17/2014 3:59 PM EDT 14.09 100 0.04 TMX 001 039
10/17/2014 3:59 PM EDT 14.09 100 0.04 TMX 001 039
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