TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 29.34
Sep 17, 2014, 9:33 PM EDT
Change: -0.36 (-1.21%)
Volume: 416,467
Day Low
29.31
Day High
29.785
Company Chart
Detailed Quote
Open: 29.69 EPS: 0.01
High: 29.785 Ex-Div Date: 09/11/2014
Low: 29.31 Dividend: 0.425 
Prev. Close: 29.70 Yield: 5.724
Bid: 29.34 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 77,761,052
Ask: 29.35 P/E Ratio: 723.200
Ask Size: 500 P/B Ratio: 2.115
Market Cap: 2,281,509,266 Exchange: TSX
Beta: 0.163 VWAP: 29.463865
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.34 29.34 29.35 29.69 29.79 29.31 416.46 k 100% -0.36 -1.212% 09/17/2014 4:00 PM
TSX 29.34 29.34 29.35 29.69 29.79 29.31 256.96 k 61.70% -0.36 -1.212% 09/17/2014 4:00 PM
Alpha 29.34 N/A 30.00 29.77 29.77 29.31 22.50 k 5.40% -0.36 -1.212% 09/17/2014 3:59 PM
TMX Select 29.34 N/A N/A 29.75 29.75 29.31 10.40 k 2.50% -0.36 -1.212% 09/17/2014 3:59 PM
Chi-X 29.34 N/A N/A 29.73 29.73 29.32 62.60 k 15.03% -0.37 -1.245% 09/17/2014 3:59 PM
Omega 29.34 N/A 30.90 29.46 29.53 29.31 6,200 1.49% -0.37 -1.245% 09/17/2014 3:59 PM
Pure 29.34 N/A 30.90 29.69 29.69 29.33 3,700 0.89% -0.37 -1.245% 09/17/2014 4:00 PM
TriAct 29.34 N/A N/A 29.79 29.79 29.34 40.30 k 9.68% -0.33 -1.112% 09/17/2014 3:59 PM
CX2 29.35 N/A N/A 29.69 29.69 29.31 13.80 k 3.31% -0.37 -1.245% 09/17/2014 3:59 PM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
10:18 AM EDT
September 16, 2014
MTS Allstream Shortlisted for International Corporate Governance Award - Canada Newswire
11:32 AM EDT
September 15, 2014
MTS to Offer iPhone 6 & iPhone 6 Plus in Canada on September 19 - Canada Newswire
3:13 PM EDT
August 28, 2014
MTS brings faster wireless data to Flin Flon - Canada Newswire
10:02 AM EDT
August 26, 2014
The Mobile shop Makes Room On the Shelf for Morty - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/17/2014 4:00 PM EDT 29.34 100 -0.36 PURE 001 085
09/17/2014 4:00 PM EDT Q 29.34 100 -0.36 TSX 001 053
09/17/2014 4:00 PM EDT Q 29.34 100 -0.36 TSX 001 009
09/17/2014 4:00 PM EDT Q 29.34 100 -0.36 TSX 015 009
09/17/2014 4:00 PM EDT Q 29.34 200 -0.36 TSX 072 009
09/17/2014 4:00 PM EDT Q 29.34 100 -0.36 TSX 015 009
09/17/2014 4:00 PM EDT Q 29.34 100 -0.36 TSX 009 009
09/17/2014 4:00 PM EDT Q 29.34 100 -0.36 TSX 072 009
09/17/2014 4:00 PM EDT Q 29.34 300 -0.36 TSX 072 009
09/17/2014 4:00 PM EDT Q 29.34 1,000 -0.36 TSX 072 123
09/17/2014 3:59 PM EDT 29.34 100 -0.36 OMEGA 001 001
09/17/2014 3:59 PM EDT E 29.34 28 -0.36 TSX 084 123
09/17/2014 3:59 PM EDT E 29.35 68 -0.35 TSX 123 084
09/17/2014 3:59 PM EDT 29.34 100 -0.36 TMX 039 001
09/17/2014 3:59 PM EDT 29.34 100 -0.36 OMEGA 001 002
09/17/2014 3:59 PM EDT 29.34 100 -0.36 OMEGA 001 002
09/17/2014 3:59 PM EDT 29.35 100 -0.35 TMX 072 039
09/17/2014 3:59 PM EDT 29.34 100 -0.36 OMEGA 001 002
09/17/2014 3:59 PM EDT 29.35 300 -0.35 CX2 007 002
09/17/2014 3:59 PM EDT 29.35 200 -0.35 OMEGA 065 001
09/17/2014 3:59 PM EDT 29.35 200 -0.35 TMX 065 002
09/17/2014 3:59 PM EDT 29.35 100 -0.35 TMX 065 002
09/17/2014 3:59 PM EDT E 29.34 46 -0.36 TSX 084 013
09/17/2014 3:59 PM EDT 29.34 200 -0.36 CHIX 001 001
09/17/2014 3:59 PM EDT 29.34 200 -0.36 TSX 065 072
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 and TMX Group Terms of Use.