TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 29.55
Oct 31, 2014, 2:40 AM EDT
Change: 0.27 (0.92%)
Volume: 182,684
Day Low
29.25
Day High
29.58
Company Chart
Detailed Quote
Open: 29.25 EPS: 0.01
High: 29.58 Ex-Div Date: 09/11/2014
Low: 29.25 Dividend: 0.425 
Prev. Close: 29.28 Yield: 5.806
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 77,761,052
Ask: 0 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 2.130
Market Cap: 2,297,839,087 Exchange: TSX
Beta: 0.128 VWAP: 29.463357
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.55 N/A N/A 29.25 29.58 29.25 182.68 k 100% 0.27 0.922% 10/30/2014 4:05 PM
TSX 29.55 N/A N/A 29.25 29.57 29.25 102.49 k 56.11% 0.27 0.922% 10/30/2014 4:00 PM
Alpha 29.54 N/A N/A 29.42 29.58 29.29 10.60 k 5.80% 0.26 0.888% 10/30/2014 3:59 PM
TMX Select 29.55 N/A N/A 29.30 29.57 29.29 5,700 3.12% 0.27 0.922% 10/30/2014 3:59 PM
Chi-X 29.54 N/A N/A 29.28 29.57 29.28 48.58 k 26.60% 0.26 0.888% 10/30/2014 4:05 PM
Omega 29.54 28.77 29.66 29.36 29.57 29.36 2,600 1.42% 0.26 0.888% 10/30/2014 3:58 PM
Pure 29.54 N/A N/A 29.39 29.56 29.34 1,300 0.71% 0.26 0.888% 10/30/2014 3:58 PM
TriAct 29.52 N/A N/A 29.43 29.57 29.31 2,200 1.20% 0.30 1.009% 10/30/2014 3:42 PM
CX2 29.54 N/A N/A 29.30 29.57 29.29 9,200 5.04% 0.27 0.922% 10/30/2014 3:59 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
10/30/2014 4:05 PM EDT E 29.55 86 0.27 CHIX 015 015
10/30/2014 4:00 PM EDT Q 29.55 100 0.27 TSX 001 007
10/30/2014 4:00 PM EDT Q 29.55 200 0.27 TSX 001 072
10/30/2014 4:00 PM EDT Q 29.55 300 0.27 TSX 001 002
10/30/2014 4:00 PM EDT Q 29.55 1,000 0.27 TSX 079 002
10/30/2014 4:00 PM EDT Q 29.55 500 0.27 TSX 001 002
10/30/2014 4:00 PM EDT Q 29.55 700 0.27 TSX 053 002
10/30/2014 4:00 PM EDT Q 29.55 1,900 0.27 TSX 079 002
10/30/2014 4:00 PM EDT Q 29.55 100 0.27 TSX 079 007
10/30/2014 4:00 PM EDT Q 29.55 100 0.27 TSX 079 007
10/30/2014 4:00 PM EDT Q 29.55 100 0.27 TSX 079 007
10/30/2014 4:00 PM EDT Q 29.55 100 0.27 TSX 079 007
10/30/2014 4:00 PM EDT Q 29.55 800 0.27 TSX 101 007
10/30/2014 4:00 PM EDT Q 29.55 300 0.27 TSX 001 007
10/30/2014 4:00 PM EDT Q 29.55 200 0.27 TSX 007 007
10/30/2014 4:00 PM EDT Q 29.55 2,100 0.27 TSX 002 002
10/30/2014 3:59 PM EDT 29.52 100 0.24 TSX 079 053
10/30/2014 3:59 PM EDT 29.52 300 0.24 TSX 079 053
10/30/2014 3:59 PM EDT 29.52 100 0.24 TSX 053 053
10/30/2014 3:59 PM EDT 29.52 100 0.24 TSX 079 039
10/30/2014 3:59 PM EDT 29.52 100 0.24 TSX 053 053
10/30/2014 3:59 PM EDT 29.53 100 0.25 TSX 079 002
10/30/2014 3:59 PM EDT 29.53 100 0.25 TSX 079 053
10/30/2014 3:59 PM EDT 29.54 100 0.26 ALPHA 039 039
10/30/2014 3:59 PM EDT 29.54 100 0.26 CX2 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