MacDonald, Dettwiler and Associates Ltd.

Market: Market: CDN Consolidated | Mar 5, 2015, 1:12 AM EST

MDA
$ 100.02
Change:
3.69 (3.83%)
Volume:
201,878

Day Low 96.19
Day High 100.99
52 Week Low 78.22
52 Week High 101.645


  • Earnings Alert: 02/25/15
  • Trade Now

Detailed Quote

Open: 96.30
High: 100.99
Bid: 0
Bid Size: 0
Beta: 0.207
Prev. Close: 96.33
Low: 96.19
Ask: 0
Ask Size: 0
VWAP: 98.809339
Dividend: 0.370 
Div. Frequency: Quarterly
Shares Out.: 36,118,811
P/E Ratio: 73.500
EPS: 3.00
Yield: 1.536
Ex-Div Date: 03/12/2015
Market Cap: 3,612,603,476
P/B Ratio: 4.493
Exchange: TSX

News Headlines for MacDonald, Dettwiler and Associates Ltd.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 100.02 N/A N/A 96.30 100.99 96.19 201.87 k 100% 3.69 3.831% 03/04/2015 4:00 PM
TSX 100.02 99.68 100.40 96.30 100.88 96.19 124.62 k 61.73% 3.69 3.831% 03/04/2015 4:00 PM
Alpha 99.89 N/A N/A 96.90 100.80 96.35 15.80 k 7.83% 3.58 3.717% 03/04/2015 3:59 PM
TMX Select 99.88 N/A N/A 96.84 100.99 96.43 14.00 k 6.93% 3.55 3.685% 03/04/2015 3:58 PM
Chi-X 99.87 N/A N/A 96.32 100.79 96.32 37.35 k 18.50% 3.48 3.610% 03/04/2015 3:59 PM
Omega 99.81 N/A N/A 97.03 99.81 97.00 2,400 1.19% 3.64 3.785% 03/04/2015 3:12 PM
Pure 100.46 N/A N/A 97.04 100.79 96.82 2,300 1.14% 4.17 4.331% 03/04/2015 3:47 PM
TriAct 100.01 N/A N/A 96.61 100.87 96.61 1,700 0.84% 3.83 3.982% 03/04/2015 3:55 PM
CX2 100.29 N/A N/A 96.50 100.97 96.50 3,300 1.63% 4.02 4.176% 03/04/2015 3:49 PM
LYNX 100.52 N/A N/A 96.89 100.52 96.89 400 0.20% 4.18 4.339% 03/04/2015 3:28 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/04/2015 4:00 PM EST Q 100.02 9 3.69 TSX 036 085
03/04/2015 4:00 PM EST Q 100.02 72 3.69 TSX 036 065
03/04/2015 4:00 PM EST Q 100.02 21 3.69 TSX 036 014
03/04/2015 4:00 PM EST Q 100.02 100 3.69 TSX 053 036
03/04/2015 4:00 PM EST Q 100.02 100 3.69 TSX 053 015
03/04/2015 4:00 PM EST Q 100.02 100 3.69 TSX 053 002
03/04/2015 4:00 PM EST Q 100.02 100 3.69 TSX 079 002
03/04/2015 4:00 PM EST Q 100.02 200 3.69 TSX 072 002
03/04/2015 4:00 PM EST Q 100.02 1,000 3.69 TSX 079 002
03/04/2015 4:00 PM EST Q 100.02 400 3.69 TSX 001 002
03/04/2015 4:00 PM EST Q 100.02 400 3.69 TSX 001 085
03/04/2015 4:00 PM EST Q 100.02 200 3.69 TSX 079 085
03/04/2015 4:00 PM EST Q 100.02 400 3.69 TSX 053 085
03/04/2015 4:00 PM EST Q 100.02 100 3.69 TSX 053 065
03/04/2015 4:00 PM EST Q 100.02 100 3.69 TSX 039 014
03/04/2015 4:00 PM EST Q 100.02 100 3.69 TSX 079 014
03/04/2015 4:00 PM EST Q 100.02 100 3.69 TSX 079 014
03/04/2015 4:00 PM EST Q 100.02 100 3.69 TSX 079 014
03/04/2015 4:00 PM EST Q 100.02 100 3.69 TSX 053 014
03/04/2015 3:59 PM EST 99.87 100 3.54 TSX 053 053
03/04/2015 3:59 PM EST E 100.01 95 3.68 TSX 048 036
03/04/2015 3:59 PM EST 99.89 100 3.56 ALPHA 001 053
03/04/2015 3:59 PM EST E 99.97 39 3.64 TSX 014 036
03/04/2015 3:59 PM EST 99.90 100 3.57 ALPHA 014 053
03/04/2015 3:59 PM EST 99.87 100 3.54 CHIX 001 001
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