TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 29.07
Oct 24, 2014, 4:39 PM EDT
Change: 0.03 (0.10%)
Volume: 433,733
Day Low
28.97
Day High
29.08
Company Chart
Detailed Quote
Open: 28.99 EPS: 0.01
High: 29.08 Ex-Div Date: 09/11/2014
Low: 28.97 Dividend: 0.425 
Prev. Close: 29.04 Yield: 5.911
Bid: 29.00 Div. Frequency: Quarterly
Bid Size: 11,600 Shares Out.: 77,761,052
Ask: 29.09 P/E Ratio: 700.300
Ask Size: 500 P/B Ratio: 2.096
Market Cap: 2,260,513,782 Exchange: TSX
Beta: 0.141 VWAP: 29.041042
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.07 29.00 29.09 28.99 29.08 28.97 433.73 k 100% 0.03 0.103% 10/24/2014 4:00 PM
TSX 29.07 29.00 29.09 28.99 29.08 28.97 219.73 k 50.66% 0.03 0.103% 10/24/2014 4:00 PM
Alpha 29.05 N/A 29.42 29.01 29.07 28.99 33.60 k 7.75% 0.01 0.034% 10/24/2014 3:59 PM
TMX Select 29.07 N/A 29.42 29.05 29.07 28.98 8,600 1.98% 0.03 0.103% 10/24/2014 3:59 PM
Chi-X 29.05 28.54 29.42 29.03 29.08 28.97 130.40 k 30.06% 0.01 0.034% 10/24/2014 3:59 PM
Omega 29.05 28.54 29.42 28.99 29.07 28.99 5,500 1.27% 0.03 0.103% 10/24/2014 3:59 PM
Pure 29.05 28.54 29.42 29.07 29.07 29.03 7,200 1.66% 0.01 0.034% 10/24/2014 3:56 PM
TriAct 29.06 N/A N/A 29.07 29.07 29.03 20.00 k 4.61% 0.00 0.00% 10/24/2014 3:57 PM
CX2 29.05 28.54 29.42 29.03 29.07 28.97 8,700 2.01% 0.03 0.103% 10/24/2014 3:59 PM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
12:27 PM EDT
October 16, 2014
MTS Brings 4G HSPA Wireless Service to Churchill - Canada Newswire
8:12 AM EDT
October 09, 2014
Network Operations Centre unique to MTS in Manitoba - Canada Newswire
4:30 PM EDT
September 25, 2014
MTS brings fibre optic network to Niverville - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/24/2014 4:00 PM EDT Q 29.07 300 0.03 TSX 053 039
10/24/2014 4:00 PM EDT Q 29.07 100 0.03 TSX 053 079
10/24/2014 4:00 PM EDT Q 29.07 200 0.03 TSX 053 079
10/24/2014 4:00 PM EDT Q 29.07 400 0.03 TSX 002 079
10/24/2014 4:00 PM EDT Q 29.07 200 0.03 TSX 002 072
10/24/2014 4:00 PM EDT Q 29.07 100 0.03 TSX 002 039
10/24/2014 4:00 PM EDT Q 29.07 800 0.03 TSX 002 072
10/24/2014 4:00 PM EDT Q 29.07 200 0.03 TSX 002 039
10/24/2014 4:00 PM EDT Q 29.07 2,100 0.03 TSX 002 079
10/24/2014 4:00 PM EDT Q 29.07 300 0.03 TSX 002 079
10/24/2014 4:00 PM EDT Q 29.07 100 0.03 TSX 002 079
10/24/2014 4:00 PM EDT Q 29.07 600 0.03 TSX 002 079
10/24/2014 4:00 PM EDT Q 29.07 500 0.03 TSX 065 079
10/24/2014 4:00 PM EDT Q 29.07 900 0.03 TSX 014 079
10/24/2014 4:00 PM EDT Q 29.07 300 0.03 TSX 014 001
10/24/2014 4:00 PM EDT Q 29.07 300 0.03 TSX 014 001
10/24/2014 4:00 PM EDT Q 29.07 800 0.03 TSX 014 001
10/24/2014 4:00 PM EDT Q 29.07 1,100 0.03 TSX 014 001
10/24/2014 4:00 PM EDT Q 29.07 100 0.03 TSX 014 039
10/24/2014 4:00 PM EDT Q 29.07 1,200 0.03 TSX 014 079
10/24/2014 4:00 PM EDT Q 29.07 100 0.03 TSX 014 079
10/24/2014 4:00 PM EDT Q 29.07 100 0.03 TSX 014 079
10/24/2014 4:00 PM EDT Q 29.07 100 0.03 TSX 014 079
10/24/2014 4:00 PM EDT Q 29.07 100 0.03 TSX 014 079
10/24/2014 4:00 PM EDT Q 29.07 100 0.03 TSX 014 079
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