TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 30.80
Aug 22, 2014, 3:37 PM EDT
Change: 0.06 (0.20%)
Volume: 127,331

Day Low
30.70
Day High
30.92
Company Chart
Detailed Quote
Open: 30.81 EPS: 0.01
High: 30.92 Ex-Div Date: 09/11/2014
Low: 30.70 Dividend: 0.425 
Prev. Close: 30.74 Yield: 5.556
Bid: 30.80 Div. Frequency: Quarterly
Bid Size: 800 Shares Out.: 77,761,052
Ask: 30.81 P/E Ratio: 748.500
Ask Size: 1,900 P/B Ratio: 2.221
Market Cap: 2,395,040,402 Exchange: TSX
Beta: 0.159 VWAP: 30.820857
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 30.80 30.80 30.81 30.81 30.92 30.70 127.33 k 100% 0.06 0.195% 08/22/2014 3:36 PM
TSX 30.80 30.80 30.81 30.81 30.92 30.70 75.53 k 59.32% 0.06 0.195% 08/22/2014 3:35 PM
Alpha 30.81 30.78 30.81 30.75 30.91 30.70 11.70 k 9.19% 0.07 0.228% 08/22/2014 3:34 PM
TMX Select 30.80 30.78 30.81 30.83 30.91 30.70 7,600 5.97% 0.06 0.195% 08/22/2014 3:36 PM
Chi-X 30.81 30.79 30.81 30.75 30.91 30.70 18.10 k 14.21% 0.04 0.130% 08/22/2014 3:34 PM
Omega 30.81 30.78 30.81 30.72 30.90 30.72 2,700 2.12% 0.05 0.163% 08/22/2014 3:29 PM
Pure 30.85 30.76 30.84 30.86 30.86 30.85 200 0.16% 0.07 0.227% 08/22/2014 3:19 PM
TriAct 30.81 N/A N/A 30.83 30.90 30.71 8,000 6.28% 0.11 0.342% 08/22/2014 3:29 PM
CX2 30.85 30.78 30.84 30.88 30.91 30.70 3,500 2.75% 0.08 0.260% 08/22/2014 3:19 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
08/22/2014 3:36 PM EDT 30.80 100 0.06 TMX 053 014
08/22/2014 3:35 PM EDT 30.80 100 0.06 TSX 085 053
08/22/2014 3:34 PM EDT 30.81 100 0.07 CHIX 001 001
08/22/2014 3:34 PM EDT 30.81 100 0.07 TSX 053 079
08/22/2014 3:34 PM EDT 30.81 100 0.07 TSX 079 079
08/22/2014 3:34 PM EDT 30.81 100 0.07 ALPHA 021 014
08/22/2014 3:33 PM EDT 30.82 100 0.08 CHIX 001 001
08/22/2014 3:33 PM EDT 30.82 200 0.08 TSX 013 079
08/22/2014 3:33 PM EDT 30.82 100 0.08 TSX 079 001
08/22/2014 3:33 PM EDT 30.82 100 0.08 ALPHA 021 079
08/22/2014 3:33 PM EDT 30.82 100 0.08 ALPHA 090 079
08/22/2014 3:33 PM EDT 30.82 100 0.08 ALPHA 021 014
08/22/2014 3:31 PM EDT 30.82 100 0.08 ALPHA 039 014
08/22/2014 3:29 PM EDT 30.81 100 0.07 OMEGA 002 065
08/22/2014 3:29 PM EDT E 30.83 62 0.09 TSX 002 084
08/22/2014 3:29 PM EDT W 30.81 100 0.07 TSX 001 015
08/22/2014 3:29 PM EDT 30.81 100 0.07 TSX 079 015
08/22/2014 3:29 PM EDT 30.81 100 0.07 TSX 079 015
08/22/2014 3:29 PM EDT 30.81 100 0.07 TSX 079 015
08/22/2014 3:29 PM EDT 30.81 100 0.07 TSX 079 015
08/22/2014 3:29 PM EDT 30.81 100 0.07 ALPHA 079 014
08/22/2014 3:29 PM EDT 30.805 200 0.07 TCM 021 001
08/22/2014 3:29 PM EDT 30.80 100 0.06 ALPHA 021 001
08/22/2014 3:28 PM EDT 30.805 100 0.07 TCM 021 014
08/22/2014 3:28 PM EDT 30.81 100 0.07 CHIX 015 001
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.