C-MA

T:MA - MASTERCARD CDR CAD HEDGED - Website unknown - click to update

03:10:10 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
MA - T	0.1	33.48	·	33.70	0.1	33.63	-0.05	-0.1	37.5	1,238	311	34.10 34.10 33.02	37.07 29.00	15:59:59	Jan 12	15 min RT 2¢
MA - E						33.63	-0.05	-0.1	10.5	350	22	33.86 33.86 33.05	37.07 29.00	15:59:59	Jan 12	15 min
TSX - T	0.1	33.48	·	33.70	0.1	33.59	-0.09	-0.3	10.5	347	76	34.10 34.10 33.05	37.07 29.00	15:59:30		15 min
Alpha - A						33.61	-0.07	-0.2	0.7	22	5	33.17 33.61 33.17		15:55:29		15 min
Omega - O						33.15	-0.53	-1.6	2.7	90	5	33.84 33.84 33.15		11:52:35		15 min
CSE ATS - P						33.61	-0.07	-0.2	1.1	36	8	33.85 33.85 33.52		15:59:40		15 min
CXC - X						33.37	-0.31	-0.9	2.3	76	11	33.85 33.85 33.05		15:12:07		15 min
CX2 - H						33.36	-0.32	-1.0	3.3	110	10	33.84 33.84 33.02		15:12:07		15 min
CXD - D						33.33	-0.35	-1.0	2.5	82	52	33.55 33.55 33.08		15:07:28		15 min
MatchNOW - M						33.72	+0.04	0.1	3.1	97	107					15 min
Lynx - Y						33.36	-0.32	-1.0	0.6	20	2	33.36 33.36 33.36		11:22:50		15 min
CS2 - S						33.72	+0.04	0.1	0.2	7	13			Feb 04		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Shorts · Portfolio

Recent Trades - Last 10 of 311

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
15:59:59	E	33.60	-0.08	55	79 CIBC	79 CIBC	E
15:59:53	M	33.60	-0.08	38	79 CIBC	80 National Bank	E
15:59:40	P	33.61	-0.07	500	79 CIBC	14 Virtu ITG	K
15:58:51	E	33.63	-0.05	100	7 TD Sec	14 Virtu ITG	K
15:58:51	E	33.63	-0.05	300	7 TD Sec	14 Virtu ITG	K
15:58:51	E	33.63	-0.05	900	7 TD Sec	14 Virtu ITG	K
15:58:51	E	33.63	-0.05	900	7 TD Sec	14 Virtu ITG	K
15:58:51	E	33.63	-0.05	1,200	7 TD Sec	14 Virtu ITG	K
15:58:51	E	33.63	-0.05	1,200	7 TD Sec	1 Anonymous	K
15:57:06	E	33.61	-0.07	300	1 Anonymous	7 TD Sec	K

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2026-01-12 07:33	C:MA	35.25	In the News525	Globe/AP say Visa, rival hear Trump wants to cap rates
2025-12-17 20:31	C:MA	34.72	New Listing5	Mastercard CDR (CAD Hedged) to trade on TSX
2025-12-16 20:31	C:MA	34.68	Miscellaneous270	Mastercard CDR (CAD Hedged) to be delisted from Cboe
2025-12-11 22:30	C:MA	34.60	Dividend Declared190	Mastercard CDR (CAD Hedged) estimates dividend
2025-11-11 07:13	C:MA	33.98	In the News525	Globe/wire say Visa, rival reach swipe fee settlement
2025-11-07 20:54	C:MA	33.90	Dividend Declared190	Mastercard CDR (CAD Hedged) declares dividend
2025-09-18 20:01	C:MA	36.20	Dividend Declared190	Mastercard CDR (CAD Hedged) estimates dividend
2025-09-03 08:10	C:MA	36.56	In the News525	Globe says Mastercard a core holding for Wong
2025-08-29 08:23	C:MA	36.46	In the News525	Globe says Visa, Mastercard step up when laws fail
2025-08-08 20:22	C:MA	35.48	Dividend Declared190	Mastercard CDR (CAD Hedged) declares dividend
2025-06-26 21:21	C:MA	33.90	Dividend Declared190	Mastercard CDR (CAD Hedged) estimates dividend
2025-06-19 08:21	C:MA	33.75	In the News525	Globe/wire say BofA, rivals fear a whimsical Fed chair
2025-05-26 07:31	C:MA	35.09	In the News525	FP/wire say Visa, Mastercard again under EU scrutiny
2025-05-09 22:47	C:MA	36.00	Dividend Declared190	Mastercard CDR (CAD Hedged) declares dividend
2025-03-25 08:14	C:MA	36.00	In the News525	Globe says China schmoozes CEOs from Apple, others
2025-03-24 17:48	C:MA	36.00	News Release200	BMO, Porter, Mastercard conspire to make you fly more
2025-03-18 08:59	C:MA	36.00	In the News525	Globe says Visa, Mastercard line Wall Street's pockets
2025-02-12 20:03	C:MA	35.27	Dividend Declared190	Mastercard CDR estimates distribution
2025-02-07 17:52	C:MA	35.30	Dividend Declared190	Mastercard CDR declares distribution

Date ET

Symbol

Price

Type

Headline

2026-01-12 07:33

C:MA

35.25

In the News

Globe/AP say Visa, rival hear Trump wants to cap rates

2025-12-17 20:31

C:MA