TMX group TMXmoney

MacDonald, Dettwiler and Associates Ltd. (MDA)
Market: CDN Consolidated
$ 81.91
Aug 20, 2014, 6:26 AM EDT
Change: 0.45 (0.55%)
Volume: 76,667

Day Low
81.37
Day High
82.09
Company Chart
Detailed Quote
Open: 81.40 EPS: 3.72
High: 82.09 Ex-Div Date: 09/11/2014
Low: 81.37 Dividend: 0.650 
Prev. Close: 81.46 Yield: 1.596
Bid: 81.67 Div. Frequency: Semi-Annual
Bid Size: 200 Shares Out.: 36,089,959
Ask: 81.99 P/E Ratio: 22.200
Ask Size: 500 P/B Ratio: 3.517
Market Cap: 2,956,128,542 Exchange: TSX
Beta: 0.184 VWAP: 81.888207
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 81.91 81.67 81.99 81.40 82.09 81.37 76.66 k 100% 0.45 0.552% 08/19/2014 4:00 PM
TSX 81.91 81.67 81.99 81.40 82.09 81.37 56.76 k 74.04% 0.45 0.552% 08/19/2014 4:00 PM
Alpha 81.91 78.91 81.99 81.50 81.99 81.50 4,900 6.39% 0.45 0.552% 08/19/2014 3:59 PM
TMX Select 81.91 N/A N/A 81.86 81.86 81.86 100 0.13% 0.45 0.552% 08/19/2014 1:24 PM
Chi-X 81.77 N/A N/A 81.47 81.96 81.47 4,500 5.87% 0.24 0.288% 08/19/2014 3:59 PM
Omega 81.88 N/A N/A 81.99 81.99 81.86 500 0.65% 0.35 0.429% 08/19/2014 3:54 PM
Pure 81.86 N/A N/A 81.74 81.98 81.74 600 0.78% 0.90 1.112% 08/19/2014 3:56 PM
TriAct 81.90 N/A N/A 81.91 82.01 81.66 8,500 11.09% 0.37 0.454% 08/19/2014 3:58 PM
CX2 81.85 N/A N/A 82.04 82.04 81.79 800 1.04% 0.31 0.380% 08/19/2014 3:45 PM

All times are in ET.

News Headlines for MacDonald, Dettwiler and Associates Ltd.
4:13 PM EDT
August 11, 2014
ViaSat Litigation Update - Canada Newswire
5:00 PM EDT
August 05, 2014
SSL-built AsiaSat 8 begins post-launch maneuvers according to plan - Canada Newswire
5:00 PM EDT
August 04, 2014
SSL selected to provide Intelsat 36 satellite - Canada Newswire
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
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/19/2014 4:00 PM EDT Q 81.91 100 0.45 TSX 002 001
08/19/2014 4:00 PM EDT Q 81.91 100 0.45 TSX 002 015
08/19/2014 4:00 PM EDT Q 81.91 100 0.45 TSX 002 001
08/19/2014 4:00 PM EDT Q 81.91 200 0.45 TSX 002 079
08/19/2014 4:00 PM EDT Q 81.91 100 0.45 TSX 002 001
08/19/2014 4:00 PM EDT Q 81.91 200 0.45 TSX 002 079
08/19/2014 4:00 PM EDT Q 81.91 100 0.45 TSX 002 053
08/19/2014 4:00 PM EDT Q 81.91 100 0.45 TSX 002 079
08/19/2014 4:00 PM EDT Q 81.91 100 0.45 TSX 002 079
08/19/2014 4:00 PM EDT Q 81.91 100 0.45 TSX 072 072
08/19/2014 3:59 PM EDT 81.88 100 0.42 TSX 053 072
08/19/2014 3:59 PM EDT E 81.80 60 0.34 TSX 036 079
08/19/2014 3:59 PM EDT W 81.88 100 0.42 TSX 001 072
08/19/2014 3:59 PM EDT W 81.88 100 0.42 TSX 001 072
08/19/2014 3:59 PM EDT E 81.80 28 0.34 TSX 036 072
08/19/2014 3:59 PM EDT 81.84 100 0.38 TSX 001 039
08/19/2014 3:59 PM EDT 81.77 100 0.31 CHIX 001 001
08/19/2014 3:59 PM EDT 81.81 100 0.35 TSX 053 099
08/19/2014 3:59 PM EDT 81.85 100 0.39 ALPHA 099 001
08/19/2014 3:59 PM EDT 81.83 100 0.37 TSX 085 065
08/19/2014 3:59 PM EDT 81.85 100 0.39 TSX 085 090
08/19/2014 3:59 PM EDT 81.85 100 0.39 TSX 001 090
08/19/2014 3:58 PM EDT 81.90 200 0.44 TSX 062 014
08/19/2014 3:58 PM EDT 81.85 100 0.39 CHIX 001 001
08/19/2014 3:58 PM EDT 81.90 300 0.44 TCM 001 014
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.