TMX group TMXmoney

MacDonald, Dettwiler and Associates Ltd. (MDA)
Market: CDN Consolidated
$ 82.80
Sep 3, 2014, 2:43 AM EDT
Change: -0.22 (-0.26%)
Volume: 70,796
Day Low
82.22
Day High
83.93
Company Chart
Detailed Quote
Open: 83.93 EPS: 3.72
High: 83.93 Ex-Div Date: 09/11/2014
Low: 82.22 Dividend: 0.650 
Prev. Close: 83.02 Yield: 1.566
Bid: 81.78 Div. Frequency: Semi-Annual
Bid Size: 400.00 Shares Out.: 36,089,959.00
Ask: 82.88 P/E Ratio: 22.500
Ask Size: 600.00 P/B Ratio: 3.555
Market Cap: 2,988,248,605 Exchange: TSX
Beta: 0.184 VWAP: 82.903759
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 82.80 81.78 82.88 83.93 83.93 82.22 70.79 k 100% -0.22 -0.265% 09/02/2014 4:00 PM
TSX 82.80 81.78 82.88 83.93 83.93 82.22 42.98 k 60.72% -0.22 -0.265% 09/02/2014 4:00 PM
Alpha 82.73 N/A N/A 83.90 83.90 82.35 19.50 k 27.56% -0.29 -0.349% 09/02/2014 3:59 PM
TMX Select 82.80 N/A N/A 83.22 83.22 82.34 600 0.85% -0.22 -0.265% 09/02/2014 3:59 PM
Chi-X 82.81 N/A N/A 83.02 83.02 82.34 4,200 5.93% -0.24 -0.289% 09/02/2014 3:59 PM
Omega 82.80 N/A N/A 83.31 83.31 82.54 900 1.27% -0.26 -0.313% 09/02/2014 3:50 PM
Pure 82.87 N/A N/A 82.87 82.87 82.87 100 0.14% -0.57 -0.683% 09/02/2014 3:44 PM
TriAct 82.68 N/A N/A 83.01 83.01 82.68 1,500 2.12% -0.69 -0.828% 09/02/2014 3:57 PM
CX2 83.09 N/A N/A 83.03 83.09 83.01 1,000 1.41% 0.11 0.133% 09/02/2014 12:12 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
09/02/2014 4:00 PM EDT Q 82.80 100 -0.22 TSX 222 079
09/02/2014 4:00 PM EDT Q 82.80 100 -0.22 TSX 222 072
09/02/2014 4:00 PM EDT Q 82.80 100 -0.22 TSX 222 079
09/02/2014 4:00 PM EDT Q 82.80 100 -0.22 TSX 222 053
09/02/2014 4:00 PM EDT Q 82.80 100 -0.22 TSX 222 079
09/02/2014 4:00 PM EDT Q 82.80 200 -0.22 TSX 065 079
09/02/2014 4:00 PM EDT Q 82.80 200 -0.22 TSX 001 079
09/02/2014 3:59 PM EDT W 82.80 200 -0.22 TSX 001 079
09/02/2014 3:59 PM EDT W 82.80 100 -0.22 TSX 001 039
09/02/2014 3:59 PM EDT 82.80 100 -0.22 TMX 053 039
09/02/2014 3:59 PM EDT E 82.80 54 -0.22 TSX 222 036
09/02/2014 3:59 PM EDT E 82.64 65 -0.38 TSX 036 123
09/02/2014 3:59 PM EDT 82.65 100 -0.37 TSX 039 123
09/02/2014 3:59 PM EDT 82.81 100 -0.21 CHIX 001 001
09/02/2014 3:59 PM EDT E 82.64 39 -0.38 TSX 036 072
09/02/2014 3:59 PM EDT 82.80 100 -0.22 TSX 065 039
09/02/2014 3:59 PM EDT 82.73 100 -0.29 CHIX 015 001
09/02/2014 3:59 PM EDT 82.75 100 -0.27 TSX 072 065
09/02/2014 3:59 PM EDT 82.73 100 -0.29 TSX 072 123
09/02/2014 3:59 PM EDT 82.73 100 -0.29 ALPHA 072 001
09/02/2014 3:58 PM EDT E 82.74 64 -0.28 TSX 065 036
09/02/2014 3:57 PM EDT 82.68 1,000 -0.34 TCM 001 009
09/02/2014 3:57 PM EDT E 82.63 20 -0.39 TSX 036 009
09/02/2014 3:57 PM EDT E 82.75 15 -0.27 TSX 009 036
09/02/2014 3:55 PM EDT E 82.75 50 -0.27 TSX 053 036
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.