TMX group TMXmoney

MacDonald, Dettwiler and Associates Ltd. (MDA)
Market: CDN Consolidated
$ 81.48
Aug 1, 2014, 5:33 AM EDT
Change: -0.52 (-0.63%)
Volume: 202,941

Day Low
81.16
Day High
82.50
Company Chart
Detailed Quote
Open: 82.50 EPS: 3.62
High: 82.50 Ex-Div Date: 03/12/2014
Low: 81.16 Dividend: 0.650 
Prev. Close: 82.00 Yield: 1.585
Bid: 81.46 Div. Frequency: Semi-Annual
Bid Size: 100 Shares Out.: 36,086,200
Ask: 81.61 P/E Ratio: 23.000
Ask Size: 100 P/B Ratio: 3.521
Market Cap: 2,940,303,576 Exchange: TSX
Beta: 0.184 VWAP: 81.612371
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 81.48 81.46 81.61 82.50 82.50 81.16 202.94 k 100% -0.52 -0.634% 07/31/2014 3:59 PM
TSX 81.48 81.46 81.75 82.50 82.50 81.18 144.04 k 70.98% -0.52 -0.634% 07/31/2014 4:00 PM
Alpha 81.48 N/A 81.61 82.41 82.41 81.18 13.00 k 6.41% -0.52 -0.634% 07/31/2014 3:55 PM
TMX Select 81.48 N/A N/A 82.11 82.11 81.20 1,600 0.79% -0.52 -0.634% 07/31/2014 3:56 PM
Chi-X 81.48 N/A N/A 82.41 82.41 81.18 15.20 k 7.49% -0.45 -0.549% 07/31/2014 3:59 PM
Omega 81.49 N/A N/A 81.65 81.66 81.16 2,099 1.03% -0.51 -0.622% 07/31/2014 3:58 PM
Pure 81.50 N/A N/A 81.82 81.82 81.20 2,500 1.23% -0.46 -0.561% 07/31/2014 3:58 PM
TriAct 81.51 N/A N/A 82.25 82.25 81.47 22.40 k 11.04% -0.49 -0.598% 07/31/2014 2:27 PM
CX2 81.50 N/A N/A 81.49 81.79 81.20 1,900 0.94% 0.30 0.369% 07/31/2014 3:58 PM
LYNX 81.55 N/A N/A 81.61 81.61 81.55 200 0.10% 0.16 0.197% 07/31/2014 2:30 PM

All times are in ET.

News Headlines for MacDonald, Dettwiler and Associates Ltd.
4:30 PM EDT
July 30, 2014
MDA reports second quarter 2014 results - Canada Newswire
5:00 PM EDT
July 28, 2014
SSL selected for study on accommodating a NASA hosted payload - Canada Newswire
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
07/31/2014 4:00 PM EDT Q 81.48 100 -0.52 TSX 053 053
07/31/2014 4:00 PM EDT Q 81.48 200 -0.52 TSX 079 002
07/31/2014 4:00 PM EDT Q 81.48 300 -0.52 TSX 079 002
07/31/2014 4:00 PM EDT Q 81.48 100 -0.52 TSX 079 013
07/31/2014 4:00 PM EDT Q 81.48 200 -0.52 TSX 053 053
07/31/2014 3:59 PM EDT 81.48 100 -0.52 CHIX 001 001
07/31/2014 3:59 PM EDT 81.48 100 -0.52 TSX 015 013
07/31/2014 3:59 PM EDT 81.49 100 -0.51 CHIX 001 001
07/31/2014 3:59 PM EDT E 81.49 54 -0.51 TSX 036 013
07/31/2014 3:59 PM EDT 81.50 100 -0.50 CHIX 039 001
07/31/2014 3:59 PM EDT 81.55 500 -0.45 TSX 039 039
07/31/2014 3:59 PM EDT 81.49 100 -0.51 CHIX 001 001
07/31/2014 3:59 PM EDT 81.50 800 -0.50 TSX 013 039
07/31/2014 3:59 PM EDT 81.50 100 -0.50 TSX 001 039
07/31/2014 3:59 PM EDT E 81.46 50 -0.54 TSX 036 053
07/31/2014 3:59 PM EDT E 81.46 46 -0.54 TSX 036 053
07/31/2014 3:59 PM EDT 81.50 100 -0.50 TSX 053 009
07/31/2014 3:59 PM EDT E 81.50 47 -0.50 TSX 072 036
07/31/2014 3:59 PM EDT E 81.48 50 -0.52 TSX 036 002
07/31/2014 3:59 PM EDT 81.48 100 -0.52 TSX 053 002
07/31/2014 3:59 PM EDT 81.50 100 -0.50 CHIX 072 002
07/31/2014 3:59 PM EDT 81.50 100 -0.50 CHIX 072 001
07/31/2014 3:59 PM EDT 81.49 100 -0.51 TSX 015 001
07/31/2014 3:59 PM EDT 81.48 100 -0.52 TSX 053 013
07/31/2014 3:59 PM EDT 81.50 100 -0.50 TSX 065 079
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.