TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 29.38
Sep 19, 2014, 1:31 AM EDT
Change: 0.04 (0.14%)
Volume: 410,103
Day Low
29.20
Day High
29.54
Company Chart
Detailed Quote
Open: 29.34 EPS: 0.01
High: 29.54 Ex-Div Date: 09/11/2014
Low: 29.20 Dividend: 0.425 
Prev. Close: 29.34 Yield: 5.794
Bid: 29.38 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 77,761,052
Ask: 29.50 P/E Ratio: 714.400
Ask Size: 1,000 P/B Ratio: 2.118
Market Cap: 2,284,619,708 Exchange: TSX
Beta: 0.163 VWAP: 29.347208
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.38 29.38 29.50 29.34 29.54 29.20 410.10 k 100% 0.04 0.136% 09/18/2014 4:00 PM
TSX 29.38 29.38 29.50 29.34 29.54 29.20 221.70 k 54.06% 0.04 0.136% 09/18/2014 4:00 PM
Alpha 29.40 N/A 30.00 29.45 29.54 29.21 23.90 k 5.83% 0.06 0.204% 09/18/2014 3:59 PM
TMX Select 29.38 N/A N/A 29.49 29.54 29.22 10.60 k 2.58% 0.04 0.136% 09/18/2014 3:59 PM
Chi-X 29.38 N/A N/A 29.54 29.54 29.21 113.40 k 27.65% 0.04 0.136% 09/18/2014 3:59 PM
Omega 29.40 N/A 30.53 29.28 29.40 29.28 3,800 0.93% 0.06 0.204% 09/18/2014 3:58 PM
Pure 29.39 N/A N/A 29.44 29.44 29.23 1,300 0.32% 0.05 0.170% 09/18/2014 3:57 PM
TriAct 29.39 N/A N/A 29.49 29.53 29.21 23.90 k 5.83% 0.05 0.170% 09/18/2014 3:53 PM
CX2 29.40 N/A N/A 29.48 29.52 29.21 11.40 k 2.78% 0.05 0.170% 09/18/2014 3:59 PM
LYNX 29.41 N/A N/A 29.41 29.41 29.41 100 0.02% -1.63 -5.251% 09/18/2014 1:22 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
09/18/2014 4:00 PM EDT Q 29.38 200 0.04 TSX 007 072
09/18/2014 4:00 PM EDT Q 29.38 100 0.04 TSX 053 072
09/18/2014 4:00 PM EDT Q 29.38 900 0.04 TSX 002 072
09/18/2014 4:00 PM EDT Q 29.38 700 0.04 TSX 014 072
09/18/2014 4:00 PM EDT Q 29.38 500 0.04 TSX 039 072
09/18/2014 4:00 PM EDT Q 29.38 100 0.04 TSX 053 053
09/18/2014 3:59 PM EDT 29.40 100 0.06 CX2 080 039
09/18/2014 3:59 PM EDT E 29.40 62 0.06 TSX 039 084
09/18/2014 3:59 PM EDT 29.38 100 0.04 CHIX 001 001
09/18/2014 3:59 PM EDT 29.38 100 0.04 CHIX 001 001
09/18/2014 3:59 PM EDT 29.38 100 0.04 CHIX 001 001
09/18/2014 3:59 PM EDT 29.38 100 0.04 CHIX 001 001
09/18/2014 3:59 PM EDT 29.38 100 0.04 CHIX 001 001
09/18/2014 3:59 PM EDT E 29.38 33 0.04 TSX 084 072
09/18/2014 3:59 PM EDT E 29.38 99 0.04 TSX 084 072
09/18/2014 3:59 PM EDT E 29.38 83 0.04 TSX 084 072
09/18/2014 3:59 PM EDT 29.38 200 0.04 TSX 007 001
09/18/2014 3:59 PM EDT 29.40 100 0.06 ALPHA 001 039
09/18/2014 3:59 PM EDT 29.38 100 0.04 CX2 039 002
09/18/2014 3:59 PM EDT 29.39 100 0.05 CHIX 001 001
09/18/2014 3:59 PM EDT 29.38 100 0.04 ALPHA 039 001
09/18/2014 3:59 PM EDT 29.38 100 0.04 TMX 039 001
09/18/2014 3:59 PM EDT E 29.39 27 0.05 TSX 084 039
09/18/2014 3:59 PM EDT 29.39 100 0.05 TSX 072 039
09/18/2014 3:59 PM EDT 29.39 100 0.05 TSX 039 039
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 and TMX Group Terms of Use.