Manitoba Telecom Services Inc.

Market: Market: CDN Consolidated | Mar 4, 2015, 3:07 PM EST

MBT
$ 24.73
Change:
0.10 (0.41%)
Volume:
267,955

Day Low 24.38
Day High 24.85
52 Week Low 23.13
52 Week High 33.10


  • Trade Now

Options:

Splits Dividends Earnings

Detailed Quote

Open: 24.64
High: 24.85
Bid: 24.74
Bid Size: 200
Beta: 0.153
Prev. Close: 24.63
Low: 24.38
Ask: 24.76
Ask Size: 3,500
VWAP: 24.625654
Dividend: 0.425 
Div. Frequency: Quarterly
Shares Out.: 78,490,224
P/E Ratio: 14.500
EPS: 1.70
Yield: 6.811
Ex-Div Date: 03/12/2015
Market Cap: 1,941,063,240
P/B Ratio: 1.836
Exchange: TSX

News Headlines for Manitoba Telecom Services Inc.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 24.73 24.74 24.76 24.64 24.85 24.38 267.95 k 100% 0.10 0.406% 03/04/2015 3:06 PM
TSX 24.76 24.74 24.76 24.64 24.84 24.38 166.55 k 62.16% 0.13 0.528% 03/04/2015 3:06 PM
Alpha 24.74 N/A N/A 24.67 24.83 24.43 21.20 k 7.91% 0.11 0.447% 03/04/2015 3:06 PM
TMX Select 24.73 24.47 24.76 24.65 24.83 24.40 12.00 k 4.48% 0.10 0.406% 03/04/2015 3:06 PM
Chi-X 24.77 N/A N/A 24.66 24.85 24.39 37.80 k 14.11% 0.14 0.568% 03/04/2015 3:06 PM
Omega 24.77 23.53 24.76 24.65 24.83 24.65 1,200 0.45% 0.14 0.568% 03/04/2015 3:06 PM
Pure 24.83 24.70 24.76 24.80 24.83 24.80 800 0.30% 0.20 0.812% 03/04/2015 2:44 PM
TriAct 24.75 N/A N/A 24.48 24.84 24.48 9,200 3.43% 0.12 0.467% 03/04/2015 3:06 PM
CX2 24.73 N/A N/A 24.65 24.83 24.43 19.20 k 7.17% 0.09 0.365% 03/04/2015 3:06 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/04/2015 3:06 PM EST 24.73 100 0.10 CX2 001 002
03/04/2015 3:06 PM EST 24.73 100 0.10 CX2 039 002
03/04/2015 3:06 PM EST 24.74 200 0.11 ALPHA 014 002
03/04/2015 3:06 PM EST 24.73 100 0.10 TMX 039 002
03/04/2015 3:06 PM EST 24.75 100 0.12 TCM 014 080
03/04/2015 3:06 PM EST W 24.76 100 0.13 TSX 015 001
03/04/2015 3:06 PM EST 24.76 100 0.13 TSX 015 002
03/04/2015 3:06 PM EST 24.77 100 0.14 CX2 053 079
03/04/2015 3:06 PM EST 24.77 100 0.14 CX2 015 039
03/04/2015 3:06 PM EST 24.77 100 0.14 CX2 015 039
03/04/2015 3:06 PM EST 24.77 100 0.14 CHIX 001 053
03/04/2015 3:06 PM EST 24.77 100 0.14 CHIX 001 053
03/04/2015 3:06 PM EST 24.77 100 0.14 OMEGA 065 053
03/04/2015 3:06 PM EST W 24.76 100 0.13 TSX 079 001
03/04/2015 3:06 PM EST 24.76 600 0.13 TSX 007 079
03/04/2015 3:06 PM EST W 24.76 100 0.13 TSX 053 001
03/04/2015 3:06 PM EST 24.77 100 0.14 TSX 085 079
03/04/2015 3:06 PM EST 24.77 300 0.14 TSX 007 079
03/04/2015 3:06 PM EST 24.77 700 0.14 TSX 007 053
03/04/2015 3:06 PM EST 24.77 500 0.14 TSX 002 053
03/04/2015 3:06 PM EST 24.77 300 0.14 TSX 053 053
03/04/2015 3:06 PM EST 24.77 100 0.14 ALPHA 123 053
03/04/2015 3:06 PM EST 24.77 100 0.14 ALPHA 014 053
03/04/2015 3:06 PM EST 24.78 100 0.15 CHIX 001 079
03/04/2015 3:05 PM EST E 24.78 4 0.15 TSX 007 084
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