TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 29.18
Sep 30, 2014, 12:22 PM EDT
Change: -0.05 (-0.17%)
Volume: 70,196
Day Low
29.04
Day High
29.34
Company Chart
Detailed Quote
Open: 29.34 EPS: 0.01
High: 29.34 Ex-Div Date: 09/11/2014
Low: 29.04 Dividend: 0.425 
Prev. Close: 29.23 Yield: 5.822
Bid: 29.16 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 77,761,052
Ask: 29.18 P/E Ratio: 711.800
Ask Size: 1,600 P/B Ratio: 2.104
Market Cap: 2,269,067,497 Exchange: TSX
Beta: 0.183 VWAP: 29.192515
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.18 29.16 29.18 29.34 29.34 29.04 70.19 k 100% -0.05 -0.171% 09/30/2014 12:14 PM
TSX 29.16 29.16 29.18 29.34 29.34 29.04 51.39 k 73.22% -0.07 -0.239% 09/30/2014 12:14 PM
Alpha 29.16 29.15 29.18 29.21 29.32 29.05 5,400 7.69% -0.07 -0.239% 09/30/2014 12:13 PM
TMX Select 29.11 29.10 29.18 29.19 29.30 29.07 3,100 4.42% -0.12 -0.411% 09/30/2014 12:07 PM
Chi-X 29.14 29.15 29.18 29.27 29.33 29.05 6,100 8.69% -0.11 -0.376% 09/30/2014 12:13 PM
Omega 29.23 28.91 29.44 29.21 29.23 29.21 200 0.28% -0.05 -0.171% 09/30/2014 11:20 AM
Pure 29.12 29.12 29.21 29.19 29.19 29.12 700 1.00% -0.13 -0.444% 09/30/2014 12:07 PM
CX2 29.18 29.15 29.49 29.19 29.25 29.11 3,300 4.70% -0.08 -0.273% 09/30/2014 12:14 PM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/30/2014 12:14 PM EDT 29.18 100 -0.05 CX2 080 039
09/30/2014 12:14 PM EDT E 29.18 75 -0.05 TSX 080 084
09/30/2014 12:13 PM EDT 29.14 100 -0.09 CHIX 002 001
09/30/2014 12:13 PM EDT 29.14 100 -0.09 CHIX 002 001
09/30/2014 12:13 PM EDT E 29.17 26 -0.06 TSX 002 084
09/30/2014 12:13 PM EDT W 29.16 100 -0.07 TSX 001 053
09/30/2014 12:13 PM EDT 29.16 100 -0.07 TSX 079 053
09/30/2014 12:13 PM EDT W 29.16 100 -0.07 TSX 001 053
09/30/2014 12:13 PM EDT W 29.16 100 -0.07 TSX 001 001
09/30/2014 12:13 PM EDT W 29.16 100 -0.07 TSX 001 079
09/30/2014 12:13 PM EDT 29.16 100 -0.07 TSX 002 079
09/30/2014 12:13 PM EDT W 29.16 100 -0.07 TSX 001 079
09/30/2014 12:13 PM EDT 29.16 500 -0.07 TSX 002 007
09/30/2014 12:13 PM EDT 29.15 100 -0.08 TSX 002 079
09/30/2014 12:13 PM EDT 29.14 100 -0.09 TSX 002 079
09/30/2014 12:13 PM EDT 29.14 100 -0.09 TSX 002 079
09/30/2014 12:13 PM EDT 29.16 100 -0.07 ALPHA 079 072
09/30/2014 12:13 PM EDT 29.16 200 -0.07 ALPHA 002 039
09/30/2014 12:13 PM EDT 29.15 100 -0.08 ALPHA 002 039
09/30/2014 12:12 PM EDT 29.14 100 -0.09 CHIX 001 001
09/30/2014 12:12 PM EDT 29.13 100 -0.10 TSX 079 072
09/30/2014 12:12 PM EDT 29.13 100 -0.10 TSX 079 001
09/30/2014 12:12 PM EDT W 29.14 100 -0.09 TSX 001 079
09/30/2014 12:12 PM EDT W 29.14 100 -0.09 TSX 001 007
09/30/2014 12:12 PM EDT 29.12 100 -0.11 TSX 079 053
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.