TMX group TMXmoney

Magellan Aerospace Corporation (MAL)
Market: CDN Consolidated
$ 12.22
Oct 31, 2014, 3:22 AM EDT
Change: -0.18 (-1.45%)
Volume: 4,220
Day Low
12.10
Day High
12.40
Company Chart
Detailed Quote
Open: 12.40 EPS: 0.89
High: 12.40 Ex-Div Date: 09/10/2014
Low: 12.10 Dividend: 0.040 
Prev. Close: 12.40 Yield: 1.290
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 58,209,001
Ask: 0 P/E Ratio: 13.700
Ask Size: 0 P/B Ratio: 1.663
Market Cap: 711,313,992 Exchange: TSX
Beta: 1.128 VWAP: 12.224878
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 12.22 N/A N/A 12.40 12.40 12.10 4,220 100% -0.18 -1.452% 10/30/2014 3:58 PM
TSX 12.23 N/A N/A 12.40 12.40 12.10 2,020 47.87% -0.17 -1.371% 10/30/2014 3:53 PM
Alpha 12.23 N/A N/A 12.32 12.32 12.12 1,400 33.18% -0.17 -1.371% 10/30/2014 3:18 PM
TMX Select 12.23 N/A N/A 12.31 12.31 12.31 100 2.37% -0.17 -1.371% 10/30/2014 10:33 AM
Chi-X 12.22 N/A N/A 12.24 12.24 12.22 400 9.48% -0.02 -0.163% 10/30/2014 3:58 PM
CX2 12.17 N/A N/A 12.31 12.31 12.17 300 7.11% -0.12 -0.976% 10/30/2014 12:54 PM

All times are in ET.

News Headlines for Magellan Aerospace Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 3:58 PM EDT 12.22 100 -0.18 CHIX 001 001
10/30/2014 3:53 PM EDT 12.23 100 -0.17 TSX 001 039
10/30/2014 3:47 PM EDT 12.22 100 -0.18 TSX 009 039
10/30/2014 3:27 PM EDT 12.24 100 -0.16 CHIX 001 001
10/30/2014 3:18 PM EDT 12.21 100 -0.19 ALPHA 009 001
10/30/2014 2:45 PM EDT 12.22 100 -0.18 CHIX 001 001
10/30/2014 2:45 PM EDT E 12.14 50 -0.26 TSX 036 065
10/30/2014 2:45 PM EDT 12.14 100 -0.26 ALPHA 001 065
10/30/2014 2:36 PM EDT 12.22 100 -0.18 TSX 009 065
10/30/2014 2:35 PM EDT 12.12 100 -0.28 ALPHA 001 065
10/30/2014 1:48 PM EDT 12.24 100 -0.16 TSX 001 036
10/30/2014 1:25 PM EDT 12.23 100 -0.17 TSX 009 079
10/30/2014 1:09 PM EDT 12.21 100 -0.19 ALPHA 007 001
10/30/2014 1:09 PM EDT 12.21 100 -0.19 ALPHA 007 065
10/30/2014 1:03 PM EDT 12.24 100 -0.16 CHIX 080 001
10/30/2014 1:03 PM EDT 12.13 100 -0.27 ALPHA 001 065
10/30/2014 1:03 PM EDT 12.24 400 -0.16 ALPHA 080 001
10/30/2014 1:02 PM EDT 12.18 400 -0.22 TSX 080 079
10/30/2014 1:02 PM EDT 12.18 100 -0.22 TSX 080 001
10/30/2014 12:54 PM EDT 12.17 100 -0.23 CX2 001 001
10/30/2014 12:42 PM EDT 12.17 100 -0.23 CX2 009 001
10/30/2014 11:45 AM EDT E 12.10 20 -0.30 TSX 036 079
10/30/2014 11:45 AM EDT 12.10 100 -0.30 TSX 036 079
10/30/2014 11:30 AM EDT 12.19 100 -0.21 TSX 009 001
10/30/2014 10:53 AM EDT 12.20 200 -0.20 TSX 007 001
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