Manitoba Telecom Services Inc.

Market: Market: CDN Consolidated | Mar 2, 2015, 5:56 AM EST

MBT
$ 24.93
Change:
0.17 (0.69%)
Volume:
690,670

Day Low 24.62
Day High 25.10
52 Week Low 23.13
52 Week High 33.10


  • Trade Now

Options:

Splits Dividends Earnings

Detailed Quote

Open: 24.64
High: 25.10
Bid: 0
Bid Size: 0
Beta: 0.150
Prev. Close: 24.76
Low: 24.62
Ask: 0
Ask Size: 0
VWAP: 24.864911
Dividend: 0.425 
Div. Frequency: Quarterly
Shares Out.: 78,490,224
P/E Ratio: 14.700
EPS: 1.70
Yield: 6.819
Ex-Div Date: 03/12/2015
Market Cap: 1,956,761,284
P/B Ratio: 1.851
Exchange: TSX

News Headlines for Manitoba Telecom Services Inc.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 24.93 N/A N/A 24.64 25.10 24.62 690.67 k 100% 0.17 0.687% 02/27/2015 4:36 PM
TSX 24.93 24.80 25.10 24.64 25.10 24.64 489.44 k 70.87% 0.17 0.687% 02/27/2015 4:36 PM
Alpha 24.96 N/A N/A 24.64 25.10 24.62 58.52 k 8.47% 0.21 0.848% 02/27/2015 3:59 PM
TMX Select 24.93 N/A N/A 24.64 25.10 24.64 30.90 k 4.47% 0.17 0.687% 02/27/2015 3:59 PM
Chi-X 24.93 N/A N/A 24.66 25.10 24.63 57.20 k 8.28% 0.19 0.748% 02/27/2015 3:59 PM
Omega 24.93 N/A N/A 24.91 25.05 24.79 2,500 0.36% 0.18 0.727% 02/27/2015 3:59 PM
Pure 24.94 N/A N/A 24.85 25.09 24.75 5,900 0.85% 0.20 0.808% 02/27/2015 3:56 PM
TriAct 25.07 N/A N/A 24.65 25.07 24.65 8,700 1.26% 0.33 1.314% 02/27/2015 3:45 PM
CX2 24.95 N/A N/A 24.64 25.09 24.64 36.60 k 5.30% 0.22 0.890% 02/27/2015 3:59 PM
LYNX 25.03 N/A N/A 24.95 25.03 24.85 900 0.13% 0.29 1.172% 02/27/2015 3:48 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
02/27/2015 4:36 PM EST S 24.93 7,900 0.17 TSX 002 002
02/27/2015 4:35 PM EST T 24.93 53 0.17 TSX 002 002
02/27/2015 4:34 PM EST S 24.93 3,600 0.17 TSX 002 002
02/27/2015 4:00 PM EST Q 24.93 85 0.17 TSX 014 084
02/27/2015 4:00 PM EST Q 24.93 27 0.17 TSX 065 084
02/27/2015 4:00 PM EST Q 24.93 13 0.17 TSX 065 084
02/27/2015 4:00 PM EST Q 24.93 53 0.17 TSX 002 084
02/27/2015 4:00 PM EST Q 24.93 54 0.17 TSX 085 084
02/27/2015 4:00 PM EST Q 24.93 46 0.17 TSX 085 084
02/27/2015 4:00 PM EST Q 24.93 16 0.17 TSX 084 039
02/27/2015 4:00 PM EST Q 24.93 200 0.17 TSX 084 053
02/27/2015 4:00 PM EST Q 24.93 100 0.17 TSX 039 053
02/27/2015 4:00 PM EST Q 24.93 100 0.17 TSX 014 053
02/27/2015 4:00 PM EST Q 24.93 100 0.17 TSX 014 053
02/27/2015 4:00 PM EST Q 24.93 700 0.17 TSX 002 053
02/27/2015 4:00 PM EST Q 24.93 600 0.17 TSX 002 053
02/27/2015 4:00 PM EST Q 24.93 100 0.17 TSX 085 053
02/27/2015 4:00 PM EST Q 24.93 1,700 0.17 TSX 014 053
02/27/2015 4:00 PM EST Q 24.93 500 0.17 TSX 002 053
02/27/2015 4:00 PM EST Q 24.93 2,800 0.17 TSX 002 053
02/27/2015 4:00 PM EST Q 24.93 100 0.17 TSX 002 001
02/27/2015 4:00 PM EST Q 24.93 100 0.17 TSX 002 072
02/27/2015 4:00 PM EST Q 24.93 100 0.17 TSX 002 039
02/27/2015 3:59 PM EST E 24.96 1 0.20 TSX 015 084
02/27/2015 3:59 PM EST 24.93 500 0.17 TSX 039 002
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