TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 32.88
Jul 30, 2014, 7:11 PM EDT
Change: 0.11 (0.34%)
Volume: 429,730

Day Low
32.55
Day High
33.10
Company Chart
Detailed Quote
Open: 32.71 EPS: -1.16
High: 33.10 Ex-Div Date: 06/12/2014
Low: 32.55 Dividend: 0.425 
Prev. Close: 32.77 Yield: 5.240
Bid: 32.84 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 77,443,778
Ask: 32.90 P/E Ratio: N/A
Ask Size: 1,400 P/B Ratio: 2.296
Market Cap: 2,546,351,421 Exchange: TSX
Beta: 0.174 VWAP: 30.403147
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 32.88 32.84 32.90 32.71 33.10 32.55 429.73 k 100% 0.11 0.336% 07/30/2014 4:00 PM
TSX 32.88 32.84 32.90 32.71 33.10 32.55 330.88 k 77.00% 0.11 0.336% 07/30/2014 4:00 PM
Alpha 32.85 32.30 N/A 32.81 33.07 32.67 9,300 2.16% 0.08 0.244% 07/30/2014 3:46 PM
TMX Select 32.84 N/A N/A 32.55 33.10 32.55 6,700 1.56% 0.07 0.214% 07/30/2014 3:59 PM
Chi-X 32.87 N/A N/A 32.68 33.06 32.56 50.30 k 11.71% 0.17 0.520% 07/30/2014 3:59 PM
Omega 32.84 32.16 33.22 32.56 33.07 32.56 1,145 0.27% 0.14 0.428% 07/30/2014 3:56 PM
Pure 32.88 32.16 33.22 33.02 33.05 32.76 2,800 0.65% 0.23 0.704% 07/30/2014 3:59 PM
TriAct 32.73 N/A N/A 32.73 33.04 32.73 16.70 k 3.89% 0.01 0.015% 07/30/2014 2:01 PM
CX2 32.84 N/A N/A 32.56 33.10 32.56 11.80 k 2.75% 0.15 0.459% 07/30/2014 3:58 PM
LYNX 33.07 N/A N/A 33.07 33.07 33.07 100 0.02% 1.09 3.408% 07/30/2014 11:09 AM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/30/2014 4:00 PM EDT Q 32.88 200 0.11 TSX 053 080
07/30/2014 4:00 PM EDT Q 32.88 100 0.11 TSX 053 080
07/30/2014 4:00 PM EDT Q 32.88 600 0.11 TSX 014 080
07/30/2014 4:00 PM EDT Q 32.88 700 0.11 TSX 009 080
07/30/2014 4:00 PM EDT Q 32.88 100 0.11 TSX 009 080
07/30/2014 4:00 PM EDT Q 32.88 100 0.11 TSX 009 039
07/30/2014 4:00 PM EDT Q 32.88 400 0.11 TSX 009 079
07/30/2014 4:00 PM EDT Q 32.88 300 0.11 TSX 009 001
07/30/2014 4:00 PM EDT Q 32.88 100 0.11 TSX 085 001
07/30/2014 4:00 PM EDT Q 32.88 300 0.11 TSX 072 079
07/30/2014 4:00 PM EDT Q 32.88 300 0.11 TSX 072 079
07/30/2014 3:59 PM EDT 32.87 100 0.10 CHIX 001 001
07/30/2014 3:59 PM EDT 32.88 100 0.11 PURE 002 080
07/30/2014 3:59 PM EDT 32.85 100 0.08 CHIX 001 001
07/30/2014 3:59 PM EDT 32.85 100 0.08 CHIX 001 001
07/30/2014 3:59 PM EDT 32.86 200 0.09 TSX 079 072
07/30/2014 3:59 PM EDT 32.85 200 0.08 TSX 013 079
07/30/2014 3:59 PM EDT 32.85 2,000 0.08 TSX 013 007
07/30/2014 3:59 PM EDT 32.84 100 0.07 CHIX 001 001
07/30/2014 3:59 PM EDT 32.84 100 0.07 TSX 039 072
07/30/2014 3:59 PM EDT 32.84 100 0.07 TSX 039 072
07/30/2014 3:59 PM EDT E 32.84 38 0.07 TSX 053 084
07/30/2014 3:59 PM EDT 32.84 100 0.07 TSX 009 079
07/30/2014 3:59 PM EDT 32.84 100 0.07 TSX 072 101
07/30/2014 3:59 PM EDT 32.84 100 0.07 TSX 072 101
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.