TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 28.76
Oct 23, 2014, 5:48 AM EDT
Change: 0.01 (0.03%)
Volume: 295,051
Day Low
28.63
Day High
28.94
Company Chart
Detailed Quote
Open: 28.88 EPS: 0.01
High: 28.94 Ex-Div Date: 09/11/2014
Low: 28.63 Dividend: 0.425 
Prev. Close: 28.75 Yield: 5.913
Bid: 28.60 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 77,761,052
Ask: 28.80 P/E Ratio: 700.300
Ask Size: 100 P/B Ratio: 2.074
Market Cap: 2,236,407,856 Exchange: TSX
Beta: 0.148 VWAP: 28.798421
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 28.76 28.60 28.80 28.88 28.94 28.63 295.05 k 100% 0.01 0.035% 10/22/2014 4:00 PM
TSX 28.76 28.60 28.80 28.88 28.94 28.64 172.25 k 58.38% 0.01 0.035% 10/22/2014 4:00 PM
Alpha 28.76 N/A 29.00 28.93 28.93 28.64 11.30 k 3.83% 0.01 0.035% 10/22/2014 3:59 PM
TMX Select 28.76 N/A N/A 28.89 28.94 28.63 11.40 k 3.86% 0.01 0.035% 10/22/2014 3:59 PM
Chi-X 28.75 N/A N/A 28.91 28.93 28.63 70.90 k 24.03% 0.05 0.174% 10/22/2014 3:59 PM
Omega 28.77 N/A N/A 28.82 28.92 28.72 4,200 1.42% 0.06 0.209% 10/22/2014 3:58 PM
Pure 28.77 N/A N/A 28.89 28.91 28.74 1,600 0.54% 0.02 0.070% 10/22/2014 3:58 PM
TriAct 28.79 N/A N/A 28.90 28.93 28.71 4,000 1.36% 0.11 0.366% 10/22/2014 3:46 PM
CX2 28.76 N/A N/A 28.90 28.92 28.63 19.10 k 6.47% 0.01 0.035% 10/22/2014 3:59 PM
LYNX 28.77 N/A N/A 28.91 28.91 28.73 300 0.10% 0.04 0.139% 10/22/2014 3:26 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
10/22/2014 4:00 PM EDT Q 28.76 100 0.01 TSX 079 085
10/22/2014 4:00 PM EDT Q 28.76 100 0.01 TSX 072 065
10/22/2014 4:00 PM EDT Q 28.76 100 0.01 TSX 002 065
10/22/2014 3:59 PM EDT 28.77 200 0.02 TSX 079 072
10/22/2014 3:59 PM EDT 28.77 200 0.02 TSX 079 079
10/22/2014 3:59 PM EDT 28.76 100 0.01 TSX 039 039
10/22/2014 3:59 PM EDT 28.76 100 0.01 TMX 039 002
10/22/2014 3:59 PM EDT 28.75 100 0 CHIX 001 001
10/22/2014 3:59 PM EDT 28.75 100 0 CHIX 001 001
10/22/2014 3:59 PM EDT 28.75 200 0 TSX 079 001
10/22/2014 3:59 PM EDT 28.75 200 0 TSX 079 001
10/22/2014 3:59 PM EDT 28.75 100 0 ALPHA 079 001
10/22/2014 3:59 PM EDT 28.75 100 0 ALPHA 039 001
10/22/2014 3:59 PM EDT 28.76 100 0.01 CHIX 001 080
10/22/2014 3:59 PM EDT 28.78 100 0.03 CHIX 001 001
10/22/2014 3:59 PM EDT 28.76 100 0.01 CX2 039 080
10/22/2014 3:59 PM EDT 28.78 100 0.03 CX2 080 039
10/22/2014 3:59 PM EDT 28.78 100 0.03 CHIX 001 001
10/22/2014 3:59 PM EDT 28.78 100 0.03 TSX 065 079
10/22/2014 3:59 PM EDT 28.78 100 0.03 TSX 065 079
10/22/2014 3:59 PM EDT 28.78 100 0.03 TSX 065 079
10/22/2014 3:59 PM EDT 28.77 200 0.02 TSX 065 079
10/22/2014 3:59 PM EDT 28.77 100 0.02 TSX 065 015
10/22/2014 3:59 PM EDT 28.77 100 0.02 TSX 065 072
10/22/2014 3:59 PM EDT 28.76 100 0.01 CHIX 001 007
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