TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 29.07
Oct 1, 2014, 10:00 AM EDT
Change: -0.06 (-0.21%)
Volume: 29,641
Day Low
28.91
Day High
29.15
Company Chart
Detailed Quote
Open: 29.15 EPS: 0.01
High: 29.15 Ex-Div Date: 09/11/2014
Low: 28.91 Dividend: 0.425 
Prev. Close: 29.13 Yield: 5.816
Bid: 29.05 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 77,761,052
Ask: 29.12 P/E Ratio: 711.800
Ask Size: 1,200 P/B Ratio: 2.096
Market Cap: 2,260,513,782 Exchange: TSX
Beta: 0.186 VWAP: 29.027518
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.07 29.05 29.12 29.15 29.15 28.91 29.64 k 100% -0.06 -0.206% 10/01/2014 10:00 AM
TSX 29.08 29.05 29.12 29.15 29.15 28.92 21.14 k 71.32% -0.05 -0.172% 10/01/2014 10:00 AM
Alpha 29.07 29.02 29.12 28.91 29.10 28.91 1,700 5.74% -0.06 -0.206% 10/01/2014 9:59 AM
TMX Select 29.08 28.46 29.12 29.03 29.09 28.91 1,100 3.71% -0.05 -0.172% 10/01/2014 9:57 AM
Chi-X 29.07 29.02 29.12 29.06 29.09 28.91 3,500 11.81% -0.08 -0.274% 10/01/2014 9:54 AM
Omega 29.14 29.05 29.39 0.00 0.00 0.00 0 0% 0.00 0.00% 09/30/2014 3:59 PM
Pure 29.04 29.01 29.17 29.10 29.10 28.92 400 1.35% -0.12 -0.412% 10/01/2014 9:44 AM
TriAct 29.10 N/A N/A 29.10 29.10 29.10 100 0.34% -0.06 -0.189% 10/01/2014 9:51 AM
CX2 29.08 28.71 29.12 29.13 29.13 28.91 1,600 5.40% -0.09 -0.309% 10/01/2014 9:57 AM
LYNX 29.08 N/A N/A 29.08 29.08 29.08 100 0.34% -0.09 -0.309% 10/01/2014 9:57 AM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/01/2014 10:00 AM EDT E 29.05 40 -0.08 TSX 084 085
10/01/2014 9:59 AM EDT W 29.07 100 -0.06 ALPHA 001 123
10/01/2014 9:57 AM EDT 29.08 100 -0.05 LYNX 079 101
10/01/2014 9:57 AM EDT W 29.08 100 -0.05 TSX 001 001
10/01/2014 9:57 AM EDT 29.08 100 -0.05 CX2 039 002
10/01/2014 9:57 AM EDT W 29.08 100 -0.05 TSX 079 001
10/01/2014 9:57 AM EDT 29.08 100 -0.05 TSX 079 002
10/01/2014 9:57 AM EDT 29.08 200 -0.05 TSX 039 002
10/01/2014 9:57 AM EDT 29.08 100 -0.05 ALPHA 039 002
10/01/2014 9:57 AM EDT 29.08 100 -0.05 ALPHA 039 002
10/01/2014 9:57 AM EDT 29.08 100 -0.05 TMX 039 002
10/01/2014 9:56 AM EDT 29.08 100 -0.05 TSX 001 039
10/01/2014 9:56 AM EDT W 29.08 100 -0.05 ALPHA 001 123
10/01/2014 9:54 AM EDT 29.07 100 -0.06 CX2 079 039
10/01/2014 9:54 AM EDT 29.07 100 -0.06 CHIX 001 001
10/01/2014 9:54 AM EDT 29.05 100 -0.08 TSX 001 072
10/01/2014 9:54 AM EDT 29.05 100 -0.08 TSX 001 039
10/01/2014 9:54 AM EDT W 29.06 100 -0.07 ALPHA 001 039
10/01/2014 9:54 AM EDT 29.05 100 -0.08 ALPHA 001 123
10/01/2014 9:54 AM EDT 29.05 100 -0.08 ALPHA 001 039
10/01/2014 9:53 AM EDT 29.05 100 -0.08 CHIX 009 001
10/01/2014 9:53 AM EDT 29.05 100 -0.08 CHIX 009 001
10/01/2014 9:53 AM EDT 29.05 100 -0.08 TSX 001 007
10/01/2014 9:53 AM EDT 29.05 100 -0.08 TSX 001 079
10/01/2014 9:53 AM EDT 29.05 100 -0.08 TSX 001 039
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.