TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 30.60
Aug 20, 2014, 8:20 PM EDT
Change: 0.07 (0.23%)
Volume: 212,622

Day Low
30.50
Day High
30.69
Company Chart
Detailed Quote
Open: 30.62 EPS: 0.01
High: 30.69 Ex-Div Date: 09/11/2014
Low: 30.50 Dividend: 0.425 
Prev. Close: 30.53 Yield: 5.568
Bid: 30.58 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 77,761,052
Ask: 30.67 P/E Ratio: 743.400
Ask Size: 500 P/B Ratio: 2.206
Market Cap: 2,379,488,191 Exchange: TSX
Beta: 0.162 VWAP: 30.565998
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 30.60 30.58 30.67 30.62 30.69 30.50 212.62 k 100% 0.07 0.229% 08/20/2014 4:00 PM
TSX 30.60 30.58 30.67 30.62 30.69 30.50 148.22 k 69.71% 0.07 0.229% 08/20/2014 4:00 PM
Alpha 30.60 N/A 30.88 30.52 30.69 30.50 18.40 k 8.65% 0.07 0.229% 08/20/2014 3:59 PM
TMX Select 30.59 N/A N/A 30.57 30.69 30.53 6,100 2.87% 0.06 0.197% 08/20/2014 3:59 PM
Chi-X 30.60 N/A N/A 30.56 30.69 30.50 25.40 k 11.95% 0.04 0.131% 08/20/2014 3:59 PM
Omega 30.58 29.54 31.52 30.54 30.65 30.53 3,800 1.79% 0.02 0.065% 08/20/2014 3:58 PM
Pure 30.59 29.54 31.52 30.57 30.66 30.53 900 0.42% 0.04 0.131% 08/20/2014 3:56 PM
TriAct 30.65 N/A N/A 30.52 30.65 30.51 2,400 1.13% 0.10 0.311% 08/20/2014 3:20 PM
CX2 30.58 N/A N/A 30.57 30.68 30.52 7,400 3.48% 0.02 0.065% 08/20/2014 3:59 PM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
10:31 AM EDT
August 19, 2014
MTS brings faster wireless data to Carman - Canada Newswire
3:27 PM EDT
August 18, 2014
MTS Scores a Hat Trick with Three New TSN Channels - Canada Newswire
6:30 AM EDT
August 12, 2014
Manitoba Telecom Services Inc. CEO Pierre Blouin To Retire in 2014 - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/20/2014 4:00 PM EDT Q 30.60 600 0.07 TSX 002 019
08/20/2014 4:00 PM EDT Q 30.60 100 0.07 TSX 002 072
08/20/2014 4:00 PM EDT Q 30.60 500 0.07 TSX 002 079
08/20/2014 4:00 PM EDT Q 30.60 100 0.07 TSX 053 079
08/20/2014 4:00 PM EDT Q 30.60 300 0.07 TSX 072 079
08/20/2014 3:59 PM EDT 30.60 100 0.07 CHIX 080 001
08/20/2014 3:59 PM EDT 30.60 100 0.07 ALPHA 080 039
08/20/2014 3:59 PM EDT 30.58 100 0.05 CHIX 001 080
08/20/2014 3:59 PM EDT 30.58 100 0.05 CHIX 001 080
08/20/2014 3:59 PM EDT 30.59 100 0.06 CHIX 080 001
08/20/2014 3:59 PM EDT E 30.60 30 0.07 TSX 080 084
08/20/2014 3:59 PM EDT 30.59 200 0.06 TSX 080 072
08/20/2014 3:59 PM EDT 30.58 100 0.05 CHIX 001 080
08/20/2014 3:59 PM EDT 30.58 200 0.05 CX2 079 053
08/20/2014 3:59 PM EDT 30.58 100 0.05 CHIX 001 001
08/20/2014 3:59 PM EDT 30.59 100 0.06 TMX 001 039
08/20/2014 3:59 PM EDT 30.58 100 0.05 TMX 039 001
08/20/2014 3:59 PM EDT 30.58 100 0.05 CHIX 001 001
08/20/2014 3:59 PM EDT 30.58 100 0.05 CHIX 001 001
08/20/2014 3:59 PM EDT 30.58 100 0.05 CHIX 001 001
08/20/2014 3:59 PM EDT 30.59 100 0.06 TSX 053 072
08/20/2014 3:59 PM EDT 30.59 100 0.06 TSX 065 072
08/20/2014 3:59 PM EDT 30.59 100 0.06 TSX 065 019
08/20/2014 3:58 PM EDT 30.58 100 0.05 OMEGA 065 001
08/20/2014 3:58 PM EDT 30.59 100 0.06 TSX 065 019
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.