TMX group TMXmoney

MacDonald, Dettwiler and Associates Ltd. (MDA)
Market: CDN Consolidated
$ 83.24
Jul 23, 2014, 11:46 AM EDT
Change: -0.56 (-0.67%)
Volume: 25,725

Day Low
83.24
Day High
84.03
Company Chart
Detailed Quote
Open: 83.85 EPS: 3.62
High: 84.03 Ex-Div Date: 03/12/2014
Low: 83.24 Dividend: 0.650 
Prev. Close: 83.80 Yield: 1.547
Bid: 83.22 Div. Frequency: Semi-Annual
Bid Size: 200 Shares Out.: 36,086,200
Ask: 83.28 P/E Ratio: 23.800
Ask Size: 200 P/B Ratio: 3.597
Market Cap: 3,003,815,288 Exchange: TSX
Beta: N/A VWAP: 79.774150
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 83.24 83.22 83.28 83.85 84.03 83.24 25.72 k 100% -0.56 -0.668% 07/23/2014 11:41 AM
TSX 83.24 83.22 83.30 83.85 84.02 83.24 16.36 k 63.62% -0.56 -0.668% 07/23/2014 11:41 AM
Alpha 83.30 83.22 83.28 83.90 84.00 83.27 4,460 17.34% -0.50 -0.597% 07/23/2014 11:37 AM
TMX Select 83.58 N/A 83.30 83.58 83.58 83.58 100 0.39% -0.22 -0.263% 07/23/2014 11:06 AM
Chi-X 83.34 N/A 83.51 83.86 84.03 83.34 2,500 9.72% -0.51 -0.608% 07/23/2014 11:30 AM
Omega 83.78 83.01 83.46 0.00 0.00 0.00 0 0% 0.00 0.00% 07/22/2014 3:50 PM
TriAct 83.95 N/A N/A 83.95 83.95 83.95 2,100 8.16% -0.20 -0.232% 07/23/2014 10:21 AM
CX2 84.00 N/A N/A 84.00 84.00 84.00 200 0.78% -0.45 -0.533% 07/23/2014 9:50 AM

All times are in ET.

News Headlines for MacDonald, Dettwiler and Associates Ltd.
5:00 PM EDT
July 21, 2014
SSL awarded contract for innovative, affordable access to space - Canada Newswire
9:00 AM EDT
July 18, 2014
SSL selected to study asteroid retrieval for NASA - Canada Newswire
10:35 AM EDT
July 17, 2014
MDA Begins Flight Phase of Asteroid Mission - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/23/2014 11:41 AM EDT E 83.31 60 -0.49 TSX 085 036
07/23/2014 11:38 AM EDT 83.24 100 -0.56 TSX 013 099
07/23/2014 11:38 AM EDT 83.25 100 -0.55 TSX 079 090
07/23/2014 11:38 AM EDT 83.25 100 -0.55 TSX 007 090
07/23/2014 11:38 AM EDT E 83.31 15 -0.49 TSX 079 036
07/23/2014 11:37 AM EDT 83.30 100 -0.50 TSX 099 001
07/23/2014 11:37 AM EDT 83.30 100 -0.50 TSX 099 079
07/23/2014 11:37 AM EDT 83.30 100 -0.50 TSX 099 079
07/23/2014 11:37 AM EDT 83.30 100 -0.50 ALPHA 013 080
07/23/2014 11:37 AM EDT 83.30 100 -0.50 ALPHA 099 001
07/23/2014 11:36 AM EDT E 83.33 50 -0.47 TSX 007 036
07/23/2014 11:34 AM EDT E 83.22 19 -0.58 TSX 036 009
07/23/2014 11:33 AM EDT E 83.22 40 -0.58 TSX 036 002
07/23/2014 11:30 AM EDT 83.34 100 -0.46 CHIX 001 001
07/23/2014 11:29 AM EDT E 83.35 20 -0.45 TSX 079 036
07/23/2014 11:29 AM EDT 83.34 100 -0.46 TSX 079 001
07/23/2014 11:25 AM EDT 83.28 100 -0.52 ALPHA 001 001
07/23/2014 11:25 AM EDT 83.28 100 -0.52 TSX 079 001
07/23/2014 11:25 AM EDT 83.28 100 -0.52 TSX 079 079
07/23/2014 11:25 AM EDT 83.28 100 -0.52 TSX 079 079
07/23/2014 11:25 AM EDT 83.28 100 -0.52 ALPHA 013 080
07/23/2014 11:25 AM EDT 83.28 100 -0.52 ALPHA 013 001
07/23/2014 11:25 AM EDT 83.28 100 -0.52 TSX 039 001
07/23/2014 11:25 AM EDT 83.28 100 -0.52 TSX 013 001
07/23/2014 11:25 AM EDT 83.30 100 -0.50 TSX 036 001
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.