TMX group TMXmoney

MacDonald, Dettwiler and Associates Ltd. (MDA)
Market: CDN Consolidated
$ 83.36
Oct 20, 2014, 12:06 AM EDT
Change: 2.06 (2.53%)
Volume: 68,307
Day Low
81.73
Day High
84.24
Company Chart
Detailed Quote
Open: 81.96 EPS: 3.72
High: 84.24 Ex-Div Date: 09/11/2014
Low: 81.73 Dividend: 0.650 
Prev. Close: 81.30 Yield: 1.560
Bid: 83.15 Div. Frequency: Semi-Annual
Bid Size: 600 Shares Out.: 36,094,267
Ask: 83.61 P/E Ratio: 22.600
Ask Size: 800 P/B Ratio: 3.579
Market Cap: 3,008,818,097 Exchange: TSX
Beta: 0.329 VWAP: 83.410109
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 83.36 83.15 83.61 81.96 84.24 81.73 68.30 k 100% 2.06 2.534% 10/17/2014 4:00 PM
TSX 83.36 83.15 83.61 81.96 84.18 81.73 50.50 k 73.94% 2.06 2.534% 10/17/2014 4:00 PM
Alpha 83.44 N/A N/A 81.87 84.10 81.87 3,900 5.71% 2.14 2.632% 10/17/2014 3:54 PM
TMX Select 83.53 N/A N/A 82.30 84.08 82.20 2,900 4.25% 2.23 2.743% 10/17/2014 3:58 PM
Chi-X 83.42 N/A N/A 82.25 84.04 82.25 5,100 7.47% 2.25 2.772% 10/17/2014 3:59 PM
Omega 84.01 N/A N/A 84.00 84.01 83.84 300 0.44% 2.73 3.359% 10/17/2014 2:35 PM
Pure 83.83 N/A N/A 83.83 83.83 83.83 100 0.15% 2.71 3.341% 10/17/2014 1:34 PM
TriAct 82.35 N/A N/A 82.19 82.35 82.19 200 0.29% 1.08 1.323% 10/17/2014 10:22 AM
CX2 83.30 N/A N/A 82.30 84.24 82.30 5,300 7.76% 2.22 2.738% 10/17/2014 3:59 PM

All times are in ET.

News Headlines for MacDonald, Dettwiler and Associates Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/17/2014 4:00 PM EDT Q 83.36 500 2.06 TSX 079 002
10/17/2014 4:00 PM EDT Q 83.36 600 2.06 TSX 079 002
10/17/2014 4:00 PM EDT Q 83.36 300 2.06 TSX 072 002
10/17/2014 4:00 PM EDT Q 83.36 300 2.06 TSX 053 002
10/17/2014 4:00 PM EDT Q 83.36 300 2.06 TSX 053 002
10/17/2014 4:00 PM EDT Q 83.36 700 2.06 TSX 079 002
10/17/2014 4:00 PM EDT Q 83.36 500 2.06 TSX 001 002
10/17/2014 4:00 PM EDT Q 83.36 500 2.06 TSX 053 002
10/17/2014 4:00 PM EDT Q 83.36 100 2.06 TSX 053 053
10/17/2014 4:00 PM EDT Q 83.36 100 2.06 TSX 079 002
10/17/2014 4:00 PM EDT Q 83.36 100 2.06 TSX 079 002
10/17/2014 4:00 PM EDT Q 83.36 1,000 2.06 TSX 023 002
10/17/2014 4:00 PM EDT Q 83.36 900 2.06 TSX 023 039
10/17/2014 4:00 PM EDT 83.28 200 1.98 TSX 053 053
10/17/2014 3:59 PM EDT 83.29 100 1.99 TSX 053 013
10/17/2014 3:59 PM EDT 83.29 100 1.99 TSX 079 065
10/17/2014 3:59 PM EDT 83.29 200 1.99 TSX 079 065
10/17/2014 3:59 PM EDT 83.29 100 1.99 TSX 079 065
10/17/2014 3:59 PM EDT 83.29 100 1.99 TSX 079 039
10/17/2014 3:59 PM EDT 83.29 100 1.99 TSX 053 053
10/17/2014 3:59 PM EDT 83.30 500 2.00 TSX 039 013
10/17/2014 3:59 PM EDT 83.30 100 2.00 TSX 053 053
10/17/2014 3:59 PM EDT 83.30 100 2.00 CX2 101 039
10/17/2014 3:59 PM EDT E 83.42 50 2.12 TSX 079 036
10/17/2014 3:59 PM EDT 83.31 100 2.01 TSX 039 001
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