TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 28.75
Oct 21, 2014, 9:16 PM EDT
Change: 0.28 (0.98%)
Volume: 306,028
Day Low
28.50
Day High
28.82
Company Chart
Detailed Quote
Open: 28.52 EPS: 0.01
High: 28.82 Ex-Div Date: 09/11/2014
Low: 28.50 Dividend: 0.425 
Prev. Close: 28.47 Yield: 5.971
Bid: 28.69 Div. Frequency: Quarterly
Bid Size: 500 Shares Out.: 77,761,052
Ask: 28.84 P/E Ratio: 693.300
Ask Size: 300 P/B Ratio: 2.073
Market Cap: 2,235,630,245 Exchange: TSX
Beta: 0.147 VWAP: 28.701646
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 28.75 28.69 28.84 28.52 28.82 28.50 306.02 k 100% 0.28 0.983% 10/21/2014 4:00 PM
TSX 28.75 28.69 28.84 28.52 28.82 28.50 176.72 k 57.75% 0.28 0.983% 10/21/2014 4:00 PM
Alpha 28.75 N/A 28.96 28.50 28.82 28.50 17.30 k 5.65% 0.28 0.983% 10/21/2014 3:59 PM
TMX Select 28.73 N/A N/A 28.55 28.82 28.54 15.90 k 5.20% 0.26 0.913% 10/21/2014 3:59 PM
Chi-X 28.70 N/A N/A 28.55 28.82 28.53 65.30 k 21.34% 0.28 0.985% 10/21/2014 3:59 PM
Omega 28.71 27.98 28.84 28.61 28.82 28.55 5,500 1.80% 0.25 0.878% 10/21/2014 3:58 PM
Pure 28.75 27.98 28.84 28.60 28.82 28.60 2,900 0.95% 0.29 1.019% 10/21/2014 3:54 PM
TriAct 28.69 N/A N/A 28.58 28.81 28.58 5,000 1.63% 0.27 0.932% 10/21/2014 3:33 PM
CX2 28.75 N/A N/A 28.64 28.82 28.54 16.90 k 5.52% 0.31 1.090% 10/21/2014 3:59 PM
LYNX 28.73 N/A N/A 28.77 28.80 28.70 500 0.16% 0.37 1.305% 10/21/2014 3:57 PM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
12:27 PM EDT
October 16, 2014
MTS Brings 4G HSPA Wireless Service to Churchill - Canada Newswire
8:12 AM EDT
October 09, 2014
Network Operations Centre unique to MTS in Manitoba - Canada Newswire
4:30 PM EDT
September 25, 2014
MTS brings fibre optic network to Niverville - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 4:00 PM EDT Q 28.75 100 0.28 TSX 002 079
10/21/2014 4:00 PM EDT Q 28.75 1,400 0.28 TSX 002 007
10/21/2014 4:00 PM EDT Q 28.75 100 0.28 TSX 002 039
10/21/2014 4:00 PM EDT Q 28.75 100 0.28 TSX 002 053
10/21/2014 4:00 PM EDT Q 28.75 600 0.28 TSX 002 079
10/21/2014 4:00 PM EDT Q 28.75 600 0.28 TSX 002 079
10/21/2014 4:00 PM EDT Q 28.75 200 0.28 TSX 002 072
10/21/2014 4:00 PM EDT Q 28.75 200 0.28 TSX 002 007
10/21/2014 4:00 PM EDT Q 28.75 100 0.28 TSX 002 039
10/21/2014 4:00 PM EDT Q 28.75 1,200 0.28 TSX 002 072
10/21/2014 4:00 PM EDT Q 28.75 100 0.28 TSX 002 039
10/21/2014 4:00 PM EDT Q 28.75 200 0.28 TSX 002 039
10/21/2014 4:00 PM EDT Q 28.75 3,400 0.28 TSX 002 079
10/21/2014 4:00 PM EDT Q 28.75 1,700 0.28 TSX 002 001
10/21/2014 4:00 PM EDT Q 28.75 200 0.28 TSX 002 001
10/21/2014 4:00 PM EDT Q 28.75 400 0.28 TSX 002 001
10/21/2014 4:00 PM EDT Q 28.75 100 0.28 TSX 053 001
10/21/2014 4:00 PM EDT Q 28.75 700 0.28 TSX 014 001
10/21/2014 4:00 PM EDT Q 28.75 400 0.28 TSX 014 079
10/21/2014 4:00 PM EDT Q 28.75 3,200 0.28 TSX 079 079
10/21/2014 4:00 PM EDT Q 28.75 200 0.28 TSX 079 079
10/21/2014 4:00 PM EDT Q 28.75 200 0.28 TSX 079 079
10/21/2014 4:00 PM EDT Q 28.75 200 0.28 TSX 079 079
10/21/2014 4:00 PM EDT Q 28.75 200 0.28 TSX 079 079
10/21/2014 4:00 PM EDT Q 28.75 100 0.28 TSX 079 079
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