Manitoba Telecom Services Inc.

Market: CDN Consolidated | Jul 5, 2015, 12:07 AM EDT

MBT
$ 27.82 Change Up
Change:
0.06 (0.22%)
Volume:
112,900

Day Low 27.69
Day High 27.91


Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 27.88
High: 27.91
Bid: 0.00
Bid Size: 0
Beta: -0.010
Prev. Close: 27.76
Low: 27.69
Ask: 0.00
Ask Size: 0
VWAP: 27.827348
Dividend: 0.325 
Div. Frequency: Quarterly
Shares Out.: 78,934,718
P/E Ratio: 18.600
EPS: 1.50
Yield: 4.670
Ex-Div Date: 06/11/2015
Market Cap: 2,195,963,855
P/B Ratio: 2.046
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 27.82 N/A N/A 27.88 27.91 27.69 112.90 k 100% 0.06 0.216% 07/03/2015 4:00 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
07/03/2015 4:00 PM EDT 27.82 100 0.06 CHIX 079 007
07/03/2015 4:00 PM EDT Q 27.84 100 0.08 TSX 053 079
07/03/2015 4:00 PM EDT Q 27.84 100 0.08 TSX 053 001
07/03/2015 4:00 PM EDT Q 27.84 100 0.08 TSX 053 007
07/03/2015 4:00 PM EDT Q 27.84 100 0.08 TSX 053 007
07/03/2015 4:00 PM EDT Q 27.84 100 0.08 TSX 001 007
07/03/2015 3:59 PM EDT 27.82 100 0.06 TSX 079 001
07/03/2015 3:59 PM EDT 27.83 100 0.07 TSX 065 001
07/03/2015 3:59 PM EDT 27.82 100 0.06 TSX 053 001
07/03/2015 3:59 PM EDT 27.83 100 0.07 ALPHA 065 039
07/03/2015 3:59 PM EDT 27.83 100 0.07 ALPHA 065 039
07/03/2015 3:59 PM EDT E 27.82 33 0.06 TSX 084 015
07/03/2015 3:59 PM EDT 27.83 100 0.07 TSX 065 079
07/03/2015 3:59 PM EDT 27.83 100 0.07 TSX 065 001
07/03/2015 3:59 PM EDT 27.82 100 0.06 CHIX 001 007
07/03/2015 3:59 PM EDT 27.82 100 0.06 CX2 053 039
07/03/2015 3:58 PM EDT 27.81 100 0.05 TMX 065 001
07/03/2015 3:58 PM EDT 27.80 100 0.04 CHIX 001 001
07/03/2015 3:58 PM EDT 27.80 100 0.04 TSX 001 007
07/03/2015 3:58 PM EDT 27.80 100 0.04 ALPHA 065 001
07/03/2015 3:58 PM EDT 27.80 100 0.04 ALPHA 001 001
07/03/2015 3:57 PM EDT 27.795 100 0.04 CHIX 001 001
07/03/2015 3:57 PM EDT 27.80 100 0.04 CHIX 001 001
07/03/2015 3:54 PM EDT E 27.79 67 0.03 CX2 101 085
07/03/2015 3:54 PM EDT 27.79 100 0.03 OMEGA 065 085
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 Terms of Use.