Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,055.0
-68.2 (-2.18%)

 

  • STI Straits Times Index
    3,055.0
    -68.2 (-2.18%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,582.5
    4.9 (0.31%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,027.6
    308.9 (1.11%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,490.4
    60.8 (1.77%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,084.5
    636.5 (2.32%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,975.8
    -
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 3,365.6M
  • Value: 3,210.3M
  • Rise: 58
  • Fall: 386
  • Unch: 328

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Shen Yao0.007-0.002
Sembcorp Marine0.179-0.012
Oceanus^0.033-0.003
Genting Sing0.785-0.025
YZJ Shipbldg SGD1.410-0.050
Golden Agri-Res0.250-0.025
Singtel2.320-0.090
Frasers Property1.160-0.040
ThaiBev0.670-0.025
Jiutian Chemical0.091-0.007

World Indices

World Indices
Name Last Change
Nasdaq 13,430.0 +305.0
HSI 28,027.6 +308.9
HSCEI 10,405.0 +65.0
Jakarta 5,975.8
Nikkei 225 28,084.5 +636.5
SSE Comp 3,490.4 +60.8
Shanghai A 3,658.5 +63.8
Shanghai B 250.2 +2.5
KOSPI 3,153.3 +31.2

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

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CAE INC CAE
Updated on 14 May 2021 (End of trading day)
Last (USD): 30.520 Change: +0.510 High: 30.620 Remarks: -
Change (%): +1.70 Low: 30.150
Open 30.200 Yesterday's Close 30.009999999999998
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 191,727 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.79775 Trailing EPS (USD) e 0.04093 NAV (USD) b 7.4446
PE a 38.258 Trailing PE f 745.668 Price / NAV b 4.0996
Dividend (USD) d 0.292602 Cash In Hand (USD) g 1.6588 Issued & Paid-up Shares c 293,323,000
Dividend Yield (%) d 0.959 Price / Cash In Hand g 18.399 Treasury Shares h -
Market Cap (M) 8,952.218 Enterprise Value (M) 10,442.642
Piotroski F Score 5 Exchange Code CAE Par Value ( $ ) n.a.
52 Weeks Volatility (%) 53.35 Free Float (%) 99.8
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. Updated on 15 Mar 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 8,952.218 38.258 745.668 4.0996 0.959
Industry Miscellaneous Commercial Services NYSE 6,219.042 138.836 76.263 5.3888 0.353
Local Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 50,939.029 32.454 32.453 17.7537 2.458
Local Peer EQUIFAX INC NYSE 29,136.915 56.022 48.871 8.7815 0.652
Local Peer FLEETCOR TECHNOLOGIES INC NYSE 22,748.606 32.303 30.684 6.9008 -
Local Peer GARTNER INC NYSE 19,892.279 74.574 55.918 22.3108 -
Local Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 18,949.441 40.972 36.667 11.9231 1.355
Local Peer CLARIVATE PLC NYSE 17,317.976 - - 1.8430 -
Local Peer CHARLES RIVER LABORATORIES NYSE 16,536.689 45.393 44.090 7.5720 -
Local Peer PAGSEGURO DIGITAL LTD NYSE 14,393.487 57.479 57.480 8.0257 -
Local Peer CERIDIAN HCM HLDG INC NYSE 13,179.208 - - 6.1035 -
Local Peer BOOZ ALLEN HAMILTON HLDG CORP NYSE 11,450.254 23.801 20.947 10.6686 1.502
Local Peer CHEGG INC NYSE 10,978.672 - - 8.8300 -
Local Peer GENPACT LIMITED NYSE 8,363.659 27.130 26.649 4.7803 0.882
Other Local Peers BRIGHT HORIZONS FAM SOLUTIONS INC (NYSE), ADT INC (NYSE), PAYSAFE LTD (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), SHIFT4 PAYMENTS INC (NYSE), MAXIMUS INC (NYSE), TRINET GROUP INC (NYSE), FTI CONSULTING INC (NYSE), RESIDEO TECHNOLOGIES INC (NYSE), BRINK S COMPANY (NYSE), ABM INDUSTRIES INC (NYSE), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), VIVINT SMART HOME INC (NYSE), CONSTELLIUM SE (FRANCE) (NYSE), KAR AUCTION SERVICES INC (NYSE), BROOKFIELD BUSINESS PARTNERS L P (NYSE), BRIGHTVIEW HLDGS INC (NYSE), CBIZ INC (NYSE), EVOLENT HEALTH INC (NYSE), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), MONTROSE ENVIRONMENTAL GROUP INC (NYSE), DONNELLEY FINANCIAL SOLUTIONS INC (NYSE), VIAD CORP (NYSE), VECTRUS INC (NYSE), DIGITAL MEDIA SOLUTIONS INC (NYSE), GLOBAL SHIP LEASE INC (NYSE), FRANKLIN COVEY CO (NYSE), EMERALD HOLDING INC (NYSE), ATENTO SA (NYSE), TUFIN SOFTWARE TECHNOLOGIES LTD (NYSE), GP STRATEGIES CORP (NYSE), TEAM INC (NYSE), STARTEK INC (NYSE), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), UNIVERSAL TECHNICAL INSTITUTE (NYSE), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.04 ORD SHS CLASS A (NYSE), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE)
Global Peer COPART INC NASDAQ 29,334.029 41.911 41.506 9.9688 -
Global Peer ETSY INC NASDAQ 20,731.770 59.362 43.147 30.3195 -
Global Peer PHARMARON HKEx 133,948.766 101.677 89.127 12.4145 0.214
Global Peer PPD INC NASDAQ 16,187.059 134.720 85.006 -25.2879 -
Global Peer REA GROUP LIMITED ASX 19,513.681 173.650 141.250 19.7007 0.742
Global Peer PRA HEALTH SCIENCES INC NASDAQ 11,166.839 56.672 52.347 7.1742 -
Global Peer MARAVAI LIFESCIENCES HLDGS INC NASDAQ 10,443.077 135.823 135.822 92.7384 -
Global Peer SYNEOS HEALTH INC NASDAQ 8,943.039 46.388 45.181 2.7629 -
Global Peer CONCENTRIX CORPORATION NASDAQ 8,089.541 49.084 49.084 3.3858 -
Global Peer CDK GLOBAL INC NASDAQ 6,438.191 31.027 6.248 14.2942 1.129
Other Global Peers R1 RCM INC (NASDAQ), TRAVELSKY TECH (HKEx), MEDPACE HOLDINGS INC (NASDAQ), CHINA EDU GROUP (HKEx), TTEC HOLDINGS INC (NASDAQ), CHINA EAST EDU (HKEx), ADAPTIVE BIOTECHNOLOGIES CORP (NASDAQ), GRAND CANYON EDUCATION (NASDAQ), PROGYNY INC (NASDAQ), YUHUA EDU (HKEx), STAMPS.COM INC (NASDAQ), ZYMERGEN INC (NASDAQ), LAUREATE EDUCATION INC (NASDAQ), BANDWIDTH INC (NASDAQ), HOPE EDU (HKEx), Nanofilm (SGX), HEALTHCARE SERVICES GROUP INC (NASDAQ), EVO PAYMENTS INC (NASDAQ), TELOS CORPORATION (NASDAQ), ALX ONCOLOGY HLDGS INC (NASDAQ), LINK ADMINISTRATION HLDGS LTD (ASX), REPAY HOLDINGS CORPORATION (NASDAQ), CORPORATE TRAVEL (ASX), CARDTRONICS PLC (NASDAQ), PRA GROUP INC (NASDAQ), ICF INTERNATIONAL INC (NASDAQ), VITROX (Bursa), KOOLEARN (HKEx), CONDUENT INC (NASDAQ), TIANLI EDU (HKEx), HAITONG UT (HKEx), FRANCHISE GROUP INC (NASDAQ), PMV PHARMACEUTICALS INC (NASDAQ), GREENTOWN MGMT (HKEx), IFAST (SGX), HURON CONSULTING GROUP INC (NASDAQ), DESIGN THERAPEUTICS INC (NASDAQ), JMT (SET), NEW HIGHER EDU (HKEx), PAYA HOLDINGS INC (NASDAQ), IPH LTD (ASX), FORRESTER RESEARCH INC (NASDAQ), PAE INCORPORATED (NASDAQ), OMNI BRIDGEWAY LTD (ASX), SP PLUS CORP (NASDAQ), PHARMING GROUP NV SPON ADS EACH REP 10 ORD SHS (NASDAQ), SILENCE THERAPEUTICS PLC SPON ADS EACH REP 3 ORD SHS (NASDAQ), WISDOM EDU INTL (HKEx), MINSHENG EDU (HKEx), WINMARK CORPORATION (NASDAQ), SMARTGROUP CORPORATION LIMITED (ASX), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), PROMETHEUS BIOSCIENCES INC (NASDAQ), CHINA VAST (HKEx), MONEYGRAM INTERNATIONAL INC (NASDAQ), MABPHARM-B (HKEx), CRA INTERNATIONAL INC (NASDAQ), VICOM Ltd (SGX), KIMBALL ELECTRONICS INC (NASDAQ), HACKETT GROUP INC (NASDAQ), BIRMINGHAM SPTS (HKEx), The Place Hldg (SGX), NEUEDU (HKEx), SAMPLE TECH (HKEx), WILLDAN GROUP INC (NASDAQ), BIT DIGITAL INC (NASDAQ), DATANG ENVIRO (HKEx), CH XINHUA EDU (HKEx), C-LINK SQ (HKEx), SCHOLAR EDU (HKEx), EDGENTA (Bursa), CHAYO (SET), ASENSUS SURGICAL INC (NYSE American), REKOR SYSTEMS INC (NASDAQ), HUALI UNIV GP (HKEx), TMT (SET), CELCUITY INC (NASDAQ), SUN INT'L (HKEx), ATOMERA INCORPORATED (NASDAQ), Prodia Widyahusada Tbk. (IDX), CHEN LIN EDU (HKEx), VITRU LTD (NASDAQ), COMSCORE INC (NASDAQ), MAINSTREAM GROUP HOLDINGS LTD (ASX), SELECT INTERIOR CONCEPTS INC (NASDAQ), CATAPULT GROUP INTERNATIONAL LTD (ASX), SERVICE STREAM LTD (ASX), ACACIA RESEARCH CORP (NASDAQ), INFORMATION SERVICES GROUP INC (NASDAQ), KISS (SET), BESTSTUDY EDU (HKEx), IDEX BIOMETRICS ASA SPON ADS EACH REP 75 ORD SHS (NASDAQ), BOL (SET), Bhakti Multi Artha Tbk. (IDX), PICO FAR EAST (HKEx), BROOK (SET), GAIA INC NEW (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), HUMAN (SET), CENTOGENE NV (NASDAQ), CHINA CHUNLAI (HKEx), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), CINEDIGM CORPORATION (NASDAQ), SEG (Bursa), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), ATLAN (Bursa), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), Raffles Edu (SGX), AUCT (SET), NETBAY (SET), GOLDSTREAM INV (HKEx), TESSERENT LTD (ASX), UnUsUaL (SGX), CRMI (HKEx), PAYSIGN INC (NASDAQ), 3P LEARNING LIMITED (ASX), INNO (Bursa), SMIT (HKEx), CALYXT INC (NASDAQ), CLASS LTD (ASX), RHYTHM BIOSCIENCES LTD (ASX), GENETIC SIGNATURES LTD (ASX), EXICURE INC (NASDAQ), VIVOS THERAPEUTICS INC (NASDAQ), USIO INC (NASDAQ), U BANQUET GP (HKEx), GLOBAL M H-NEW (HKEx), NVD (SET), GREENLAND BROAD (HKEx), BOXLIGHT CORPORATION (NASDAQ), LIXIANG EDUCATION HLDG SPON ADS EACH REP 5 ORD SHS REG S (NASDAQ), OURGAME (HKEx), SLD GROUP (HKEx), PERFORMANT FINANCIAL (NASDAQ), LONGBOARD PHARMACEUTICALS INC (NASDAQ), SO (SET), ELSOFT (Bursa), QANTM INTELLECTUAL PROPERTY LTD (ASX), HK EDU INTL (HKEx), GLOBAL M H-OLD (HKEx), SCICOM (Bursa), 21CENTURY EDU (HKEx), GINGKO EDU (HKEx), MEATECH 3D LTD SPON ADS EACH REPR TEN ORD SHS (NASDAQ), DASHAN EDU (HKEx), COUNTPLUS LTD (ASX), CREATIVE HLDGS (HKEx), PROTEOMICS INTL LABORATORIES LTD (ASX), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), WENYE GROUP (HKEx), WHERE FOOD COMES FROM (NASDAQ), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), Blumont (SGX), KUB (Bursa), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), SLATER & GORDON LIMITED (ASX), BKD (SET), ODYSSEY MARINE EXPLORATION (NASDAQ), VMOTO LIMITED (ASX), NETWORK-1 TECHNOLOGIES INC (NYSE American), URBAN GRO INC (NASDAQ), IIG (SET), OPGEN INC (NASDAQ), STRAKER TRANSLATIONS LTD (ASX), ZONBONG ENVIRO (HKEx), WONDERFUL SKY (HKEx), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), AVA RISK GROUP LTD (ASX), STI (SET), GRAPHEX GROUP (HKEx), PROPTECH GROUP LTD (ASX), JOHNSON HLDGS (HKEx), VERB TECHNOLOGY COMPANY INC (NASDAQ), GTN LTD (ASX), LEADER EDU (HKEx), TOCEAN (Bursa), GS Hldg (SGX), MEDIWELCOME (HKEx), VINCO VENTURES INC (NASDAQ), UTS MARKETING (HKEx), BOJUN EDU (HKEx), LY Corp (SGX), IWS GROUP (HKEx), ALJ REGIONAL HOLDINGS INC (NASDAQ), URBANISE.COM LIMITED (ASX), 99 TECHNOLOGY LTD CDI (ASX), ISELECT LTD (ASX), RESEARCH SOLUTIONS INC (NASDAQ), MIND C.T.I (NASDAQ), Tunas Alfin Tbk. (IDX), SALARIUS PHARMACEUTICALS INC (NASDAQ), OTO (SET), CCID CONSULTING (HKEx), CROWN ELECTROKINETICS CORP (NASDAQ), TEAMG (SET), QUICKFEE LTD (ASX), DESIGN CAPITAL (HKEx), NAMOI COTTON LTD (ASX), CHINA SMARTPAY (HKEx), ELITE EDUCATION GRP INTL LTD (NASDAQ), ANTERIS TECHNOLOGIES LTD (ASX), CV CHECK LIMITED (ASX), ZHONGCHAO INC (NASDAQ), Multifiling Mitra Indonesia Tbk. (IDX), STRAITS (Bursa), SECURITY MATTERS LTD (ASX), MIDLAND IC&I (HKEx), NXT-ID INC (NASDAQ), EAH (Bursa), CHANHIGH (HKEx), PAYRIGHT LTD (ASX), SPAR GROUP INC (NASDAQ), LIGHTBRIDGE CORPORATION (NASDAQ), MGRC (Bursa), NutryFarm (SGX), SFUND INTL HLDG (HKEx), REDHILL EDUCATION LTD (ASX), WINSON HLDGS HK (HKEx), SYNERGY GROUP (HKEx), NOVA GROUP (HKEx), ADWAY (HKEx), CREDIT INTELLIGENCE LTD (ASX), Dyandra Media International Tbk. (IDX), WILHELMINA INTERNATIONAL INC (NASDAQ), MCLEAN (Bursa), FORTUNE SUN (HKEx), WAH FU EDUCATION GROUP LIMITED (NASDAQ), TRXADE GROUP INC (NASDAQ), VERIFYME INC (NASDAQ), CHING LEE (HKEx), AWN HOLDINGS LTD (ASX), VECTUS BIOSYSTEMS LTD (ASX), K W NELSON GP (HKEx), Secura (SGX), WARISAN (Bursa), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ), ZICO Hldgs (SGX), KNK HOLDINGS (HKEx), STARLITE HOLD (HKEx), MILLENNIUM SERVICES GROUP LTD (ASX), C DIGITAL CUL (HKEx), HYGIEIA GROUP (HKEx), PICORP (Bursa), PUREPROFILE LIMITED (ASX), LCK Global Kedaton Tbk. (IDX), LM FUNDING AMERICA INC (NASDAQ), TFP (Bursa), XH NEWS MEDIA (HKEx), KOMARK (Bursa), SIS MOBILE (HKEx), WAC HOLDINGS (HKEx), Chasen (SGX), TSO (HKEx), HEXIMA LIMITED (ASX), DAOHE GLOBAL (HKEx), ASIAPAC FIN INV (HKEx), K (SET), Lasseters Intl (SGX), CHINA ORIENTED (HKEx), LINOCRAFT HLDGS (HKEx), EBROKER GROUP (HKEx), SPEEDY GLOBAL (HKEx), GSC (SET), RAFFLESINTERIOR (HKEx), SYNERGIS HOLD (HKEx), LUMINA GROUP (HKEx), VICTOR GROUP HOLDINGS LTD (ASX), ROMA GROUP (HKEx), KYCKR LIMITED (ASX), OOH HOLDINGS (HKEx), MVP (SET), ISENTIA GROUP LIMITED (ASX), BIOXYNE LIMITED (ASX), GREATWALLE INC (HKEx), HOPE LIFE INT (HKEx), Indo Komoditi Korpora Tbk. (IDX), ORIENTAL PAY (HKEx), SANBASE CORP (HKEx), DOWWAY (HKEx), ETS GROUP (HKEx), SITE GROUP INTERNATIONAL LIMITED (ASX), Imago Mulia Persada Tbk. (IDX), ARIP (SET), HSSP INTL (HKEx), MEDIBIO LIMITED (ASX), CONNEXION TELEMATICS LTD (ASX), ENERGY ACTION LTD (ASX), PPS INT'L (HKEx), AEC GROUP (HKEx), DADI EDU (HKEx), GOLDWAY EDU (HKEx), ALTERRA LTD (ASX), Protech Mitra Perkasa Tbk. (IDX), RMG (ASX), ROYAL CEN RES (HKEx), AL GROUP (HKEx), Beng Kuang (SGX), PHOENITRON HOLD (HKEx), Limas Indonesia Makmur Tbk (IDX), TSF (SET), 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 --0.860
-2.74 %
10 Days --0.800
-2.55 %
20 Days -+0.790
+2.66 %
Medium Term Return 3 Months -+5.280
+20.92 %
6 Months -+7.870
+34.75 %
1 Year -+16.840
+123.10 %
Long Term Return 2 Years -+3.270
+12.00 %
3 Years -+11.220
+58.13 %
5 Years -+18.320
+150.16 %
Annualised Return Annualised --
+20.13 %
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 13.270 - 31.940 Change From 1 Year Low +17.250 % Change From 1 Year Low (%) +129.99
Change From 1 Year High -1.420 % Change From 1 Year High (%) -4.45
2 Years Range 9.800 - 31.940 Change From 2 Years Low +20.720 % Change From 2 Years Low (%) +211.43
Change From 2 Years High -1.420 % Change From 2 Years High (%) -4.45
5 Years Range 9.800 - 31.940 Change From 5 Years Low +20.720 % Change From 5 Years Low (%) +211.43
Change From 5 Years High -1.420 % Change From 5 Years High (%) -4.45
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, Defense and Security, and Healthcare. The Civil Aviation Training Solutions segment focuses on aviation professionals, airlines, business aviation operators, and aircraft manufacturers. The Defense 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
14 May 2021 30.200 30.620 30.150 30.520 191,727 -
13 May 2021 29.770 30.240 29.760 30.010 198,219 -
12 May 2021 30.080 30.220 29.740 29.770 200,613 -
11 May 2021 30.170 30.560 29.915 30.180 255,578 -
10 May 2021 31.500 31.560 30.750 30.840 184,383 -
07 May 2021 30.930 31.480 30.810 31.380 153,097 -
06 May 2021 30.930 31.090 30.260 30.920 197,140 -
05 May 2021 31.020 31.320 30.840 30.990 144,886 -
04 May 2021 30.930 31.050 30.430 30.910 377,938 -
03 May 2021 31.430 31.440 31.005 31.120 288,125 -
30 Apr 2021 31.460 31.940 31.250 31.320 384,994 -
29 Apr 2021 31.700 31.710 31.380 31.610 281,727 -
28 Apr 2021 31.040 31.460 30.870 31.420 169,887 -
27 Apr 2021 31.050 31.205 30.560 31.020 171,989 -
26 Apr 2021 30.740 31.200 30.660 31.070 266,115 -
23 Apr 2021 29.610 30.480 29.580 30.420 358,403 -
22 Apr 2021 29.470 29.760 29.170 29.620 246,446 -
21 Apr 2021 29.220 29.530 28.580 29.520 292,788 -
20 Apr 2021 29.500 29.600 28.730 29.250 672,507 -
19 Apr 2021 29.830 29.830 29.210 29.300 216,327 -
16 Apr 2021 30.110 30.110 29.410 29.730 419,314 -
15 Apr 2021 30.070 30.080 29.705 30.060 319,474 -
Summary
Current 2 Weeks
(03 May 2021 to 14 May 2021)
31.430 31.560 29.740 30.520 2,191,706 -
Previous 2 Weeks
(19 Apr 2021 to 30 Apr 2021)
29.830 31.560 29.210 31.320 3,061,183 -
4 Weeks from
(19 Mar 2021 to 16 Apr 2021)
28.020 31.560 27.950 29.730 7,511,497 -
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.