TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 28.75
Nov 27, 2014, 7:01 PM EST
Change: -0.09 (-0.31%)
Volume: 108,950
Day Low
28.68
Day High
28.92
Company Chart
Detailed Quote
Open: 28.87 EPS: 0.10
High: 28.92 Ex-Div Date: 12/11/2014
Low: 28.68 Dividend: 0.425 
Prev. Close: 28.84 Yield: 5.909
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 78,123,392
Ask: 0.00 P/E Ratio: 289.500
Ask Size: 0 P/B Ratio: 2.010
Market Cap: 2,246,047,520 Exchange: TSX
Beta: 0.103 VWAP: 28.805863
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 28.75 N/A N/A 28.87 28.92 28.68 108.95 k 100% -0.09 -0.312% 11/27/2014 4:00 PM
TSX 28.75 28.75 28.88 28.87 28.92 28.72 64.65 k 59.34% -0.09 -0.312% 11/27/2014 4:00 PM
Alpha 28.80 N/A N/A 28.88 28.88 28.76 5,000 4.59% -0.04 -0.139% 11/27/2014 3:59 PM
TMX Select 28.87 N/A N/A 28.87 28.88 28.68 6,200 5.69% 0.03 0.104% 11/27/2014 3:59 PM
Chi-X 28.80 N/A N/A 28.87 28.90 28.73 13.60 k 12.48% -0.02 -0.069% 11/27/2014 3:59 PM
Omega 28.87 N/A N/A 28.81 28.88 28.76 5,600 5.14% 0.06 0.208% 11/27/2014 3:58 PM
Pure 28.82 N/A N/A 28.83 28.86 28.82 400 0.37% 0.04 0.139% 11/27/2014 3:58 PM
TriAct 28.82 N/A N/A 28.80 28.82 28.76 11.80 k 10.83% 0.04 0.139% 11/27/2014 3:48 PM
CX2 28.87 N/A N/A 28.81 28.90 28.80 1,700 1.56% 0.09 0.313% 11/27/2014 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
11/27/2014 4:00 PM EST Q 28.75 1,600 -0.09 TSX 002 002
11/27/2014 4:00 PM EST Q 28.75 100 -0.09 TSX 039 002
11/27/2014 4:00 PM EST Q 28.75 500 -0.09 TSX 085 002
11/27/2014 4:00 PM EST Q 28.75 100 -0.09 TSX 053 053
11/27/2014 4:00 PM EST Q 28.75 100 -0.09 TSX 053 053
11/27/2014 4:00 PM EST Q 28.75 800 -0.09 TSX 002 002
11/27/2014 4:00 PM EST Q 28.75 100 -0.09 TSX 001 002
11/27/2014 4:00 PM EST Q 28.75 100 -0.09 TSX 001 002
11/27/2014 4:00 PM EST Q 28.75 800 -0.09 TSX 001 002
11/27/2014 4:00 PM EST Q 28.75 100 -0.09 TSX 001 002
11/27/2014 4:00 PM EST Q 28.75 100 -0.09 TSX 001 002
11/27/2014 4:00 PM EST Q 28.75 600 -0.09 TSX 001 002
11/27/2014 4:00 PM EST Q 28.75 200 -0.09 TSX 001 002
11/27/2014 4:00 PM EST Q 28.75 100 -0.09 TSX 001 101
11/27/2014 3:59 PM EST 28.87 100 0.03 TMX 002 039
11/27/2014 3:59 PM EST 28.80 100 -0.04 CHIX 001 001
11/27/2014 3:59 PM EST 28.80 100 -0.04 CHIX 001 001
11/27/2014 3:59 PM EST 28.87 100 0.03 CX2 080 039
11/27/2014 3:59 PM EST 28.80 100 -0.04 ALPHA 039 065
11/27/2014 3:59 PM EST 28.80 300 -0.04 TMX 039 053
11/27/2014 3:59 PM EST 28.82 100 -0.02 CHIX 001 001
11/27/2014 3:59 PM EST 28.86 100 0.02 TSX 007 001
11/27/2014 3:58 PM EST 28.82 100 -0.02 PURE 001 001
11/27/2014 3:58 PM EST 28.87 100 0.03 TMX 002 039
11/27/2014 3:58 PM EST 28.87 100 0.03 OMEGA 002 065
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