TMX group TMXmoney

MacDonald, Dettwiler and Associates Ltd. (MDA)
Market: CDN Consolidated
$ 83.46
Sep 23, 2014, 4:01 AM EDT
Change: -1.17 (-1.38%)
Volume: 173,873
Day Low
82.45
Day High
84.10
Company Chart
Detailed Quote
Open: 83.72 EPS: 3.72
High: 84.10 Ex-Div Date: 09/11/2014
Low: 82.45 Dividend: 0.650 
Prev. Close: 84.63 Yield: 1.536
Bid: 81.95 Div. Frequency: Semi-Annual
Bid Size: 100 Shares Out.: 36,094,267
Ask: 84.20 P/E Ratio: 22.600
Ask Size: 300 P/B Ratio: 3.584
Market Cap: 3,012,427,524 Exchange: TSX
Beta: 0.182 VWAP: 83.198584
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 83.46 81.95 84.20 83.72 84.10 82.45 173.87 k 100% -1.17 -1.383% 09/22/2014 4:00 PM
TSX 83.46 81.95 84.20 83.72 84.10 82.45 113.37 k 65.20% -1.17 -1.383% 09/22/2014 4:00 PM
Alpha 83.46 N/A N/A 83.11 83.56 82.88 16.70 k 9.60% -1.17 -1.383% 09/22/2014 3:54 PM
TMX Select 83.46 N/A N/A 83.00 83.09 83.00 1,100 0.63% -1.17 -1.383% 09/22/2014 3:00 PM
Chi-X 83.27 N/A N/A 83.74 83.74 82.68 18.20 k 10.47% -1.22 -1.444% 09/22/2014 3:59 PM
Omega 83.39 N/A N/A 83.25 83.41 83.02 3,700 2.13% -1.02 -1.208% 09/22/2014 3:59 PM
Pure 83.32 N/A N/A 82.85 83.32 82.85 2,300 1.32% -1.12 -1.326% 09/22/2014 3:43 PM
TriAct 83.31 N/A N/A 82.60 83.33 82.60 16.70 k 9.60% -1.17 -1.385% 09/22/2014 3:45 PM
CX2 83.00 N/A N/A 83.00 83.00 83.00 1,800 1.04% -1.74 -2.053% 09/22/2014 2:35 PM

All times are in ET.

News Headlines for MacDonald, Dettwiler and Associates Ltd.
5:00 PM EDT
September 22, 2014
MDA receives R&D contracts - Canada Newswire
1:34 PM EDT
September 08, 2014
SSL selected to provide direct broadcast satellite to Bulgaria Sat - Canada Newswire
9:00 AM EDT
September 08, 2014
SSL-built AsiaSat 6 begins post-launch maneuvers according to plan - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/22/2014 4:00 PM EDT Q 83.46 100 -1.17 TSX 079 079
09/22/2014 4:00 PM EDT Q 83.46 200 -1.17 TSX 079 002
09/22/2014 4:00 PM EDT Q 83.46 300 -1.17 TSX 079 002
09/22/2014 3:59 PM EDT 83.39 100 -1.24 TSX 001 002
09/22/2014 3:59 PM EDT 83.27 100 -1.36 CHIX 001 001
09/22/2014 3:59 PM EDT 83.39 100 -1.24 CHIX 014 001
09/22/2014 3:59 PM EDT 83.27 100 -1.36 TSX 001 014
09/22/2014 3:59 PM EDT E 83.39 50 -1.24 TSX 014 036
09/22/2014 3:59 PM EDT 83.39 100 -1.24 OMEGA 001 001
09/22/2014 3:59 PM EDT E 83.39 30 -1.24 TSX 015 036
09/22/2014 3:59 PM EDT 83.28 100 -1.35 TSX 039 065
09/22/2014 3:59 PM EDT 83.39 100 -1.24 CHIX 015 001
09/22/2014 3:59 PM EDT 83.39 100 -1.24 TSX 079 002
09/22/2014 3:59 PM EDT 83.38 100 -1.25 TSX 053 039
09/22/2014 3:59 PM EDT 83.34 100 -1.29 CHIX 001 001
09/22/2014 3:59 PM EDT E 83.37 46 -1.26 TSX 072 036
09/22/2014 3:57 PM EDT 83.30 100 -1.33 TSX 001 039
09/22/2014 3:56 PM EDT 83.27 100 -1.36 TSX 079 065
09/22/2014 3:56 PM EDT E 83.27 15 -1.36 TSX 036 002
09/22/2014 3:55 PM EDT E 83.34 88 -1.29 TSX 002 036
09/22/2014 3:55 PM EDT 83.33 100 -1.30 TSX 002 079
09/22/2014 3:55 PM EDT 83.33 100 -1.30 TSX 002 079
09/22/2014 3:55 PM EDT 83.32 100 -1.31 TSX 002 079
09/22/2014 3:55 PM EDT 83.32 100 -1.31 TSX 002 079
09/22/2014 3:55 PM EDT 83.32 100 -1.31 TSX 002 079
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 and TMX Group Terms of Use.