TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 31.21
Jul 22, 2014, 7:12 PM EDT
Change: 0.13 (0.42%)
Volume: 116,553

Day Low
30.83
Day High
31.22
Company Chart
Detailed Quote
Open: 31.00 EPS: -1.16
High: 31.22 Ex-Div Date: 06/12/2014
Low: 30.83 Dividend: 0.425 
Prev. Close: 31.08 Yield: 5.447
Bid: 31.01 Div. Frequency: Quarterly
Bid Size: 500 Shares Out.: 77,443,778
Ask: 31.34 P/E Ratio: N/A
Ask Size: 4,800 P/B Ratio: 2.179
Market Cap: 2,417,020,311 Exchange: TSX
Beta: N/A VWAP: 29.444751
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 31.21 31.01 31.34 31.00 31.22 30.83 116.55 k 100% 0.13 0.418% 07/22/2014 4:00 PM
TSX 31.21 31.01 31.34 31.00 31.22 30.83 83.35 k 71.52% 0.13 0.418% 07/22/2014 4:00 PM
Alpha 31.18 N/A N/A 31.03 31.22 30.84 7,100 6.09% 0.10 0.322% 07/22/2014 3:59 PM
TMX Select 31.18 N/A N/A 31.00 31.22 30.83 4,400 3.78% 0.10 0.322% 07/22/2014 3:59 PM
Chi-X 31.18 N/A N/A 31.10 31.22 30.85 13.10 k 11.24% 0.09 0.289% 07/22/2014 3:59 PM
Omega 31.21 N/A N/A 31.20 31.22 31.20 500 0.43% 0.15 0.483% 07/22/2014 3:57 PM
Pure 31.20 28.10 34.06 30.96 31.20 30.86 700 0.60% 0.00 0.00% 07/22/2014 3:46 PM
TriAct 31.22 N/A N/A 30.89 31.22 30.89 2,900 2.49% 0.14 0.467% 07/22/2014 3:53 PM
CX2 31.18 N/A N/A 30.93 31.21 30.91 4,500 3.86% 0.10 0.322% 07/22/2014 3:59 PM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/22/2014 4:00 PM EDT Q 31.21 400 0.13 TSX 002 039
07/22/2014 4:00 PM EDT Q 31.21 200 0.13 TSX 002 039
07/22/2014 4:00 PM EDT Q 31.21 100 0.13 TSX 002 053
07/22/2014 4:00 PM EDT Q 31.21 100 0.13 TSX 002 053
07/22/2014 4:00 PM EDT Q 31.21 500 0.13 TSX 002 053
07/22/2014 4:00 PM EDT Q 31.21 100 0.13 TSX 053 053
07/22/2014 4:00 PM EDT Q 31.21 100 0.13 TSX 002 009
07/22/2014 4:00 PM EDT Q 31.21 200 0.13 TSX 002 072
07/22/2014 4:00 PM EDT Q 31.21 200 0.13 TSX 002 101
07/22/2014 4:00 PM EDT Q 31.21 500 0.13 TSX 053 101
07/22/2014 4:00 PM EDT Q 31.21 100 0.13 TSX 053 079
07/22/2014 4:00 PM EDT Q 31.21 100 0.13 TSX 053 072
07/22/2014 4:00 PM EDT Q 31.21 600 0.13 TSX 072 072
07/22/2014 4:00 PM EDT Q 31.21 700 0.13 TSX 053 079
07/22/2014 4:00 PM EDT Q 31.21 100 0.13 TSX 053 039
07/22/2014 4:00 PM EDT Q 31.21 300 0.13 TSX 053 001
07/22/2014 4:00 PM EDT Q 31.21 200 0.13 TSX 053 001
07/22/2014 4:00 PM EDT Q 31.21 2,100 0.13 TSX 053 079
07/22/2014 4:00 PM EDT Q 31.21 1,100 0.13 TSX 053 001
07/22/2014 4:00 PM EDT Q 31.21 800 0.13 TSX 053 001
07/22/2014 4:00 PM EDT Q 31.21 100 0.13 TSX 007 001
07/22/2014 4:00 PM EDT Q 31.21 100 0.13 TSX 007 039
07/22/2014 4:00 PM EDT Q 31.21 1,600 0.13 TSX 007 079
07/22/2014 4:00 PM EDT Q 31.21 2,600 0.13 TSX 007 085
07/22/2014 4:00 PM EDT Q 31.21 1,300 0.13 TSX 014 085
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.