Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,064.5
5.9 (0.19%)

 

  • STI Straits Times Index
    3,064.5
    5.9 (0.19%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,555.3
    -0.2 (-0.02%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,667.8
    -365.4 (-1.46%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,607.1
    -49.1 (-1.34%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    30,323.3
    -188.4 (-0.62%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,109.9
    -0.3 (-0.00%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,301.0M
  • Value: 999.2M
  • Rise: 145
  • Fall: 155
  • Unch: 454

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Hatten Land0.060+0.035
Genting Sing0.740-0.025
YZJ Shipbldg SGD1.510-0.040
Intl Cement0.032-
Singtel2.400+0.020
Sembcorp Marine0.083+0.001
Oceanus^0.033-
GSS Energy0.072+0.003
King Wan0.057-0.002
ESR-REIT0.485-

World Indices

World Indices
Name Last Change
Nasdaq 15,161.5 +123.8
HSI 24,667.8 -365.4
HSCEI 8,805.8 -130.7
Jakarta 6,109.9 -0.3
Nikkei 225 30,323.3 -188.4
SSE Comp 3,607.1 -49.1
Shanghai A 3,780.4 -51.5
Shanghai B 275.0 -2.0
KOSPI 3,130.1 -23.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CAE INC CAE
Updated on 15 Sep 2021 (End of trading day)
Last (USD): 30.560 Change: +0.230 High: 30.690 Remarks: -
Change (%): +0.76 Low: 30.150
Open 30.540 Yesterday's Close 30.33
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 174,854 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.11271 Trailing EPS (USD) e 0.27459 NAV (USD) b 8.1025
PE a - Trailing PE f 111.295 Price / NAV b 3.7717
Dividend (USD) d - Cash In Hand (USD) g 3.5461 Issued & Paid-up Shares c 316,754,000
Dividend Yield (%) d - Price / Cash In Hand g 8.618 Treasury Shares h -
Market Cap (M) 9,680.002 Enterprise Value (M) 10,519.137
Piotroski F Score 3 Exchange Code CAE Par Value ( $ ) n.a.
52 Weeks Volatility (%) 44.70 Free Float (%) 99.9
Sector & Industry Commercial Services - Miscellaneous Commercial Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. The figure pertains to the respective exchange the stock is listed on. Updated on 13 Aug 2021.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 09 May 2016.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference CAE INC NYSE 9,680.002 - 111.295 3.7717 -
Industry Miscellaneous Commercial Services NYSE 6,044.504 187.746 71.951 5.2158 0.350
Local Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 58,592.370 37.330 32.465 17.5259 2.142
Local Peer EQUIFAX INC NYSE 33,274.903 63.978 46.512 9.6156 0.571
Local Peer CHARLES RIVER LABORATORIES NYSE 22,163.921 60.839 55.958 9.5598 -
Local Peer FLEETCOR TECHNOLOGIES INC NYSE 21,463.023 30.478 27.547 6.1519 -
Local Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 19,707.901 35.996 35.996 10.8938 1.355
Local Peer PAGSEGURO DIGITAL LTD NYSE 18,101.138 72.286 82.477 9.0858 -
Local Peer CLARIVATE PLC NYSE 15,429.243 - - 1.5281 -
Local Peer CHEGG INC NYSE 10,727.874 - - 8.0186 -
Local Peer BOOZ ALLEN HAMILTON HLDG CORP NYSE 10,887.880 17.983 19.156 10.6375 1.627
Local Peer GENPACT LIMITED NYSE 9,463.822 30.699 26.704 5.1462 0.779
Local Peer BRIGHT HORIZONS FAM SOLUTIONS INC NYSE 8,499.075 316.231 391.140 6.6862 -
Local Peer RITCHIE BROS AUCTIONEERS NYSE 7,048.292 41.437 38.477 6.6724 1.300
Other Local Peers ADT INC (NYSE), SHIFT4 PAYMENTS INC (NYSE), TRINET GROUP INC (NYSE), PAYSAFE LTD (NYSE), MAXIMUS INC (NYSE), FTI CONSULTING INC (NYSE), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), BRINK S COMPANY (NYSE), ABM INDUSTRIES INC (NYSE), PAYMENTUS HLDGS INC (NYSE), CONSTELLIUM SE (FRANCE) (NYSE), MEMBERSHIP COLLECTIVE GRP INC (NYSE), GREEN DOT CORP (NYSE), VIVINT SMART HOME INC (NYSE), EVOLENT HEALTH INC (NYSE), KAR AUCTION SERVICES INC (NYSE), BROOKFIELD BUSINESS PARTNERS L P (NYSE), CBIZ INC (NYSE), BRIGHTVIEW HLDGS INC (NYSE), MONTROSE ENVIRONMENTAL GROUP INC (NYSE), VIAD CORP (NYSE), FRANKLIN COVEY CO (NYSE), VECTRUS INC (NYSE), DIGITAL MEDIA SOLUTIONS INC (NYSE), ATENTO SA (NYSE), GP STRATEGIES CORP (NYSE), GAOTU TECHEDU INC SPON ADS EACH REP 0.666 ORD SHS CL A (NYSE), EMERALD HOLDING INC (NYSE), UNIVERSAL TECHNICAL INSTITUTE (NYSE), STARTEK INC (NYSE), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), TEAM INC (NYSE), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), JUPAI HLDGS LTD ADS EACH REPR 6 SHS (NYSE), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.5 ORD SHS CL A(P/S) (NYSE), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE)
Global Peer COPART INC NASDAQ 35,236.076 37.625 37.625 9.9842 -
Global Peer PHARMARON HKEx 140,848.437 106.968 95.573 12.5115 0.204
Global Peer PPD INC NASDAQ 16,399.244 136.487 63.489 -30.2136 -
Global Peer REA GROUP LIMITED ASX 20,816.355 64.511 64.511 19.4718 0.831
Global Peer MARAVAI LIFESCIENCES HLDGS INC NASDAQ 12,367.632 160.853 160.853 63.7789 -
Global Peer SYNEOS HEALTH INC NASDAQ 9,692.218 50.274 41.081 2.9927 -
Global Peer CONCENTRIX CORPORATION NASDAQ 9,001.637 54.618 54.618 3.5583 -
Global Peer LEGALZOOM COM INC NASDAQ 7,114.178 985.005 985.070 -13.0325 -
Global Peer MEDPACE HOLDINGS INC NASDAQ 6,417.744 44.283 36.682 7.5336 -
Global Peer STAMPS.COM INC NASDAQ 6,106.761 34.180 51.345 6.3657 -
Other Global Peers TASKUS INC (NASDAQ), R1 RCM INC (NASDAQ), TRAVELSKY TECH (HKEx), ADAGIO THERAPEUTICS INC (NASDAQ), PROGYNY INC (NASDAQ), CDK GLOBAL INC (NASDAQ), ADAPTIVE BIOTECHNOLOGIES CORP (NASDAQ), BRII-B (HKEx), GRAND CANYON EDUCATION (NASDAQ), CHINA EDU GROUP (HKEx), FIRST ADVANTAGE CORP NEW (NASDAQ), TRUPANION INC (NASDAQ), LAUREATE EDUCATION INC (NASDAQ), PAYONEER GLOBAL INC (NASDAQ), ALX ONCOLOGY HLDGS INC (NASDAQ), MEDLIVE (HKEx), VERVE THERAPEUTICS INC (NASDAQ), CHINA EAST EDU (HKEx), TELOS CORPORATION (NASDAQ), CORPORATE TRAVEL (ASX), REPAY HOLDINGS CORPORATION (NASDAQ), STAGWELL INC (NASDAQ), Nanofilm (SGX), HEALTHCARE SERVICES GROUP INC (NASDAQ), IFAST (SGX), PRA GROUP INC (NASDAQ), LINK ADMINISTRATION HLDGS LTD (ASX), ICF INTERNATIONAL INC (NASDAQ), YUHUA EDU (HKEx), CENTURY THERAPEUTICS INC (NASDAQ), IPH LTD (ASX), CONDUENT INC (NASDAQ), PAYA HOLDINGS INC (NASDAQ), FRANCHISE GROUP INC (NASDAQ), JMT (SET), ABSCI CORP (NASDAQ), ZYMERGEN INC (NASDAQ), PMV PHARMACEUTICALS INC (NASDAQ), HOPE EDU (HKEx), EVO PAYMENTS INC (NASDAQ), HAITONG UT (HKEx), HURON CONSULTING GROUP INC (NASDAQ), PROMETHEUS BIOSCIENCES INC (NASDAQ), DESIGN THERAPEUTICS INC (NASDAQ), FORRESTER RESEARCH INC (NASDAQ), GREENTOWN MGMT (HKEx), CELULARITY INC (NASDAQ), MONEYGRAM INTERNATIONAL INC (NASDAQ), SMARTGROUP CORPORATION LIMITED (ASX), SP PLUS CORP (NASDAQ), WINMARK CORPORATION (NASDAQ), NEW HIGHER EDU (HKEx), OMNI BRIDGEWAY LTD (ASX), MINSHENG EDU (HKEx), SILENCE THERAPEUTICS PLC SPON ADS EACH REP 3 ORD SHS (NASDAQ), CYTEIR THERAPEUTICS INC (NASDAQ), IMMUNEERING CORP (NASDAQ), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), CRA INTERNATIONAL INC (NASDAQ), PHARMING GROUP NV SPON ADS EACH REP 10 ORD SHS (NASDAQ), Indosterling Technomedia Tbk. (IDX), KOOLEARN (HKEx), HACKETT GROUP INC (NASDAQ), TIANLI EDU (HKEx), PAE INCORPORATED (NASDAQ), BIT DIGITAL INC (NASDAQ), ATOMERA INCORPORATED (NASDAQ), VICOM Ltd (SGX), Prodia Widyahusada Tbk. (IDX), CHINA VAST (HKEx), ECLIPX GROUP LIMITED (ASX), MABPHARM-B (HKEx), The Place Hldg (SGX), REKOR SYSTEMS INC (NASDAQ), WILLDAN GROUP INC (NASDAQ), ASENSUS SURGICAL INC (NYSE American), Panin Financial Tbk. (IDX), NEUEDU (HKEx), WISDOM EDU INTL (HKEx), INFORMATION SERVICES GROUP INC (NASDAQ), DATANG ENVIRO (HKEx), SERVICE STREAM LTD (ASX), RALLYBIO CORP (NASDAQ), CODEX DNA INC (NASDAQ), VITRU LTD (NASDAQ), SELECT INTERIOR CONCEPTS INC (NASDAQ), C-LINK SQ (HKEx), CHAYO (SET), BIRMINGHAM SPTS (HKEx), EDGENTA (Bursa), CH XINHUA EDU (HKEx), ACACIA RESEARCH CORP (NASDAQ), COMSCORE INC (NASDAQ), TRAJAN GROUP HOLDINGS LTD (ASX), CELCUITY INC (NASDAQ), PERFORMANT FINANCIAL (NASDAQ), CHEN LIN EDU (HKEx), Bank Panin Dubai Syariah Tbk. (IDX), MAINSTREAM GROUP HOLDINGS LTD (ASX), TMT (SET), Bhakti Multi Artha Tbk. (IDX), POINTS INTERNATIONAL LTD (NASDAQ), CANDEL THERAPEUTICS INC (NASDAQ), CENTOGENE NV (NASDAQ), HUMAN (SET), SAMART (SET), CHINA CHUNLAI (HKEx), KISS (SET), PICO FAR EAST (HKEx), HUALI UNIV GP (HKEx), SEG (Bursa), GAIA INC NEW (NASDAQ), BROOK (SET), GENETIC SIGNATURES LTD (ASX), BOQI ENV (HKEx), RHYTHM BIOSCIENCES LTD (ASX), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), CLASS LTD (ASX), ATLAN (Bursa), NETBAY (SET), AUCT (SET), LONGBOARD PHARMACEUTICALS INC (NASDAQ), USIO INC (NASDAQ), ELSOFT (Bursa), SO (SET), SUN INT'L (HKEx), URBAN GRO INC (NASDAQ), TSCAN THERAPEUTICS INC (NASDAQ), PAYSIGN INC (NASDAQ), CALYXT INC (NASDAQ), OTO (SET), HK EDU INTL (HKEx), INNO (Bursa), GOLDSTREAM INV (HKEx), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), NET-A-GO TECH (HKEx), GREENLAND BROAD (HKEx), SCHOLAR EDU (HKEx), LIXIANG EDUCATION HLDG SPON ADS EACH REP 5 ORD SHS REG S (NASDAQ), QANTM INTELLECTUAL PROPERTY LTD (ASX), OPGEN INC (NASDAQ), VIVOS THERAPEUTICS INC (NASDAQ), CRMI (HKEx), NVD (SET), UnUsUaL (SGX), SLD GROUP (HKEx), Raffles Edu (SGX), HARBOUR (Bursa), SCICOM (Bursa), CREATIVE HLDGS (HKEx), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), STRAKER TRANSLATIONS LTD (ASX), GINGKO EDU (HKEx), VMOTO LIMITED (ASX), ODYSSEY MARINE EXPLORATION (NASDAQ), AVA RISK GROUP LTD (ASX), JOHNSON HLDGS (HKEx), PROTEOMICS INTL LABORATORIES LTD (ASX), IIG (SET), KUB (Bursa), Blumont (SGX), SLATER & GORDON LIMITED (ASX), WHERE FOOD COMES FROM (NASDAQ), TEAMG (SET), IWS GROUP (HKEx), COUNTPLUS LTD (ASX), NETWORK-1 TECHNOLOGIES INC (NYSE American), BKD (SET), 21CENTURY EDU (HKEx), WORKSPORT LTD (NASDAQ), MGRC (Bursa), WENYE GROUP (HKEx), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), ZONBONG ENVIRO (HKEx), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), GTN LTD (ASX), RESEARCH SOLUTIONS INC (NASDAQ), UTS MARKETING (HKEx), STI (SET), MEATECH 3D LTD SPON ADS EACH REPR TEN ORD SHS (NASDAQ), OURGAME (HKEx), Tunas Alfin Tbk. (IDX), BESTSTUDY EDU (HKEx), URBANISE.COM LIMITED (ASX), LY Corp (SGX), CV CHECK LIMITED (ASX), 99 LOYALTY LTD CDI (ASX), DATASEA INC (NASDAQ), WONDERFUL SKY (HKEx), BOJUN EDU (HKEx), CHINA SMARTPAY (HKEx), GRAPHEX GROUP (HKEx), DAOHE GLOBAL (HKEx), ALJ REGIONAL HOLDINGS INC (NASDAQ), ANTERIS TECHNOLOGIES LTD (ASX), DASHAN EDU (HKEx), ELITE EDUCATION GRP INTL LTD (NASDAQ), NAMOI COTTON LTD (ASX), Multifiling Mitra Indonesia Tbk. (IDX), METEN HOLDING GROUP LTD (NASDAQ), SALARIUS PHARMACEUTICALS INC (NASDAQ), CROWN ELECTROKINETICS CORP (NASDAQ), Sunright (SGX), TOCEAN (Bursa), GS Hldg (SGX), KNK HOLDINGS (HKEx), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), LEADER EDU (HKEx), SYNERGY GROUP (HKEx), UNICYCIVE THERAPEUTICS INC (NASDAQ), TRXADE HEALTH INC (NASDAQ), MEDIWELCOME (HKEx), NOVA GROUP (HKEx), ZHONGCHAO INC (NASDAQ), PUREPROFILE LIMITED (ASX), WINSON HLDGS HK (HKEx), DESIGN CAPITAL (HKEx), VECTUS BIOSYSTEMS LTD (ASX), MIDLAND IC&I (HKEx), HEXIMA LIMITED (ASX), CCID CONSULTING (HKEx), SECURITY MATTERS LTD (ASX), STRAITS (Bursa), LIGHTBRIDGE CORPORATION (NASDAQ), REDHILL EDUCATION LTD (ASX), SPAR GROUP INC (NASDAQ), CHANHIGH (HKEx), SFUND INTL HLDG (HKEx), QUICKFEE LTD (ASX), TFP (Bursa), ASHFORD INC (NYSE American), Dyandra Media International Tbk. (IDX), WILHELMINA INTERNATIONAL INC (NASDAQ), MVP (SET), WAH FU EDUCATION GROUP LIMITED (NASDAQ), NutryFarm (SGX), STARLITE HOLD (HKEx), Indo Komoditi Korpora Tbk. (IDX), Lasseters Intl (SGX), AWN HOLDINGS LTD (ASX), DRAGON VICTORY INTERNATIONAL LTD (NASDAQ), EAH (Bursa), PAYRIGHT LTD (ASX), LM FUNDING AMERICA INC (NASDAQ), LCK Global Kedaton Tbk. (IDX), ADWAY (HKEx), CHING LEE (HKEx), Secura (SGX), ROMA GROUP (HKEx), K W NELSON GP (HKEx), FORTUNE SUN (HKEx), Chasen (SGX), CREDIT INTELLIGENCE LTD (ASX), WARISAN (Bursa), C DIGITAL CUL (HKEx), ZICO Hldgs (SGX), HYGIEIA GROUP (HKEx), XH NEWS MEDIA (HKEx), PICORP (Bursa), TSO (HKEx), MILLENNIUM SERVICES GROUP LTD (ASX), HSSP INTL (HKEx), MCLEAN (Bursa), GREATWALLE INC (HKEx), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ), CHI E-INFO TECH (HKEx), SKILLFUL CRAFTSMAN EDU TECH LTD (NASDAQ), SIS MOBILE (HKEx), LUMINA GROUP (HKEx), SYNERGIS HOLD (HKEx), AL GROUP-NEW (HKEx), DOWWAY-NEW (HKEx), OUC HOLDINGS (HKEx), DOWWAY-OLD (HKEx), KOMARK (Bursa), KYCKR LIMITED (ASX), SPEEDY GLOBAL (HKEx), CHINA ORIENTED (HKEx), GREATWALLE-OLD (HKEx), EBROKER GROUP (HKEx), K (SET), WAC HOLDINGS (HKEx), SMRT (Bursa), ARIP (SET), RAFFLESINTERIOR (HKEx), BIOXYNE LIMITED (ASX), SANBASE CORP (HKEx), GSC (SET), LINOCRAFT HLDGS (HKEx), MAX SIGHT GROUP (HKEx), ASIAPAC FIN INV (HKEx), CONNEXION TELEMATICS LTD (ASX), AQUIRIAN LIMITED (ASX), MEDIBIO LIMITED (ASX), OOH HOLDINGS (HKEx), ETS GROUP (HKEx), Idea Indonesia Akademi Tbk. (IDX), ORIENTAL PAY (HKEx), GLOBAL M HLDG (HKEx), AEC GROUP (HKEx), Beng Kuang (SGX), Imago Mulia Persada Tbk. (IDX), HOPE LIFE INT (HKEx), ALTERRA LTD (ASX), ENERGY ACTION LTD (ASX), DADI EDU (HKEx), Limas Indonesia Makmur Tbk (IDX), Protech Mitra Perkasa Tbk. (IDX), PPS INT'L (HKEx), SINO VISION WW (HKEx), GOLDWAY EDU (HKEx), SITE GROUP INTERNATIONAL LIMITED (ASX), RMG (ASX), AL GROUP-OLD (HKEx), ROYAL CEN RES (HKEx), TSF (SET), Lima Dua Lima Tiga Tbk. (IDX), PROPERTY CONNECT HOLDINGS LTD (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.020
+0.07 %
10 Days --0.220
-0.71 %
20 Days -+3.750
+13.99 %
Medium Term Return 3 Months --0.500
-1.61 %
6 Months -+2.450
+8.72 %
1 Year -+15.300
+100.26 %
Long Term Return 2 Years -+4.980
+19.47 %
3 Years -+10.160
+49.80 %
5 Years -+16.200
+112.81 %
Annualised Return Annualised --
+16.31 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 13.800 - 32.190 Change From 1 Year Low +16.760 % Change From 1 Year Low (%) +121.45
Change From 1 Year High -1.630 % Change From 1 Year High (%) -5.06
2 Years Range 9.800 - 32.190 Change From 2 Years Low +20.760 % Change From 2 Years Low (%) +211.84
Change From 2 Years High -1.630 % Change From 2 Years High (%) -5.06
5 Years Range 9.800 - 32.190 Change From 5 Years Low +20.760 % Change From 5 Years Low (%) +211.84
Change From 5 Years High -1.630 % Change From 5 Years High (%) -5.06
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

CAE, Inc. engages in the provision of digital immersion and training services for the civil aviation, defense and security, and healthcare markets. It operates through the following segments: Civil Aviation Training Solutions, Defence and Security, and Healthcare. The Civil Aviation Training Solutions segment focuses on aviation professionals, airlines, business aviation operators, and aircraft manufacturers. The Defence and Security segment offers a portfolio of training centers, training services, and simulation products across the air, land, naval, and public safety market. The Healthcare segment includes patient simulation, interventional and imaging simulation, center management solutions, and learning modules. The company was founded by Kenneth R. Patrick in 1947 and is headquartered in Saint-Laurent, Canada.

Historical Price Data

Date Open High Low Close Volume VWAP
15 Sep 2021 30.540 30.690 30.150 30.560 174,854 -
14 Sep 2021 30.580 30.740 30.230 30.330 194,786 -
13 Sep 2021 30.530 30.980 30.320 30.570 199,138 -
10 Sep 2021 30.700 30.930 30.240 30.310 211,361 -
09 Sep 2021 30.330 31.100 30.330 30.540 301,691 -
08 Sep 2021 30.140 31.080 30.090 30.330 215,837 -
07 Sep 2021 30.320 30.510 30.090 30.190 223,044 -
03 Sep 2021 30.670 30.830 30.200 30.390 200,284 -
02 Sep 2021 29.660 30.850 29.580 30.780 375,774 -
01 Sep 2021 29.110 29.870 29.070 29.380 306,397 -
31 Aug 2021 28.540 29.400 28.520 28.840 457,053 -
30 Aug 2021 28.650 28.820 28.390 28.440 156,813 -
27 Aug 2021 27.610 28.770 27.610 28.590 328,109 -
26 Aug 2021 28.000 28.090 27.450 27.550 315,471 -
25 Aug 2021 27.600 28.390 26.910 28.320 387,150 -
24 Aug 2021 28.380 28.430 28.120 28.290 150,660 -
23 Aug 2021 27.660 28.610 27.660 28.120 261,109 -
20 Aug 2021 26.810 27.295 26.580 27.250 159,743 -
19 Aug 2021 26.760 27.040 26.500 26.810 179,413 -
18 Aug 2021 27.610 27.610 27.200 27.260 121,775 -
17 Aug 2021 27.910 27.910 27.410 27.510 125,137 -
16 Aug 2021 28.540 28.570 27.930 28.120 416,896 -
Summary
Current 2 Weeks
(01 Sep 2021 to 15 Sep 2021)
29.110 31.100 29.070 30.560 2,403,166 -
Previous 2 Weeks
(18 Aug 2021 to 31 Aug 2021)
27.610 31.100 27.200 28.840 2,517,296 -
4 Weeks from
(21 Jul 2021 to 17 Aug 2021)
28.390 31.100 28.390 27.510 5,732,795 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.