TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 29.04
Oct 24, 2014, 2:55 AM EDT
Change: 0.28 (0.97%)
Volume: 296,031
Day Low
28.81
Day High
29.09
Company Chart
Detailed Quote
Open: 28.83 EPS: 0.01
High: 29.09 Ex-Div Date: 09/11/2014
Low: 28.81 Dividend: 0.425 
Prev. Close: 28.76 Yield: 5.911
Bid: 28.26 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 77,761,052
Ask: 29.08 P/E Ratio: 700.300
Ask Size: 200 P/B Ratio: 2.094
Market Cap: 2,258,180,950 Exchange: TSX
Beta: 0.141 VWAP: 28.989065
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.04 28.26 29.08 28.83 29.09 28.81 296.03 k 100% 0.28 0.974% 10/23/2014 4:00 PM
TSX 29.04 N/A N/A 28.83 29.09 28.81 190.03 k 64.08% 0.28 0.974% 10/23/2014 4:00 PM
Alpha 29.05 N/A N/A 28.90 29.07 28.85 10.90 k 3.68% 0.29 1.008% 10/23/2014 3:58 PM
TMX Select 29.00 N/A N/A 28.89 29.08 28.82 9,600 3.24% 0.24 0.834% 10/23/2014 3:59 PM
Chi-X 29.04 N/A N/A 28.89 29.09 28.82 65.30 k 22.02% 0.29 1.009% 10/23/2014 3:59 PM
Omega 29.02 28.26 29.08 29.04 29.08 28.91 3,800 1.28% 0.25 0.869% 10/23/2014 3:58 PM
Pure 29.04 N/A N/A 29.03 29.07 28.99 500 0.17% 0.27 0.938% 10/23/2014 3:58 PM
TriAct 29.06 N/A N/A 28.90 29.06 28.90 4,400 1.48% 0.27 0.920% 10/23/2014 3:57 PM
CX2 29.02 N/A N/A 28.90 29.09 28.82 12.00 k 4.05% 0.26 0.904% 10/23/2014 3:58 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
10/23/2014 4:00 PM EDT Q 29.04 300 0.28 TSX 002 079
10/23/2014 4:00 PM EDT Q 29.04 600 0.28 TSX 002 079
10/23/2014 4:00 PM EDT Q 29.04 600 0.28 TSX 002 079
10/23/2014 4:00 PM EDT Q 29.04 600 0.28 TSX 002 079
10/23/2014 4:00 PM EDT Q 29.04 1,300 0.28 TSX 002 039
10/23/2014 4:00 PM EDT Q 29.04 600 0.28 TSX 002 072
10/23/2014 4:00 PM EDT Q 29.04 400 0.28 TSX 009 072
10/23/2014 4:00 PM EDT Q 29.04 100 0.28 TSX 009 039
10/23/2014 4:00 PM EDT Q 29.04 400 0.28 TSX 009 079
10/23/2014 4:00 PM EDT Q 29.04 1,000 0.28 TSX 007 079
10/23/2014 4:00 PM EDT Q 29.04 1,200 0.28 TSX 007 072
10/23/2014 4:00 PM EDT Q 29.04 3,000 0.28 TSX 007 079
10/23/2014 4:00 PM EDT Q 29.04 1,500 0.28 TSX 007 001
10/23/2014 4:00 PM EDT Q 29.04 300 0.28 TSX 007 001
10/23/2014 4:00 PM EDT Q 29.04 900 0.28 TSX 014 001
10/23/2014 4:00 PM EDT Q 29.04 500 0.28 TSX 014 079
10/23/2014 4:00 PM EDT Q 29.04 200 0.28 TSX 014 079
10/23/2014 4:00 PM EDT Q 29.04 100 0.28 TSX 014 079
10/23/2014 4:00 PM EDT Q 29.04 100 0.28 TSX 014 079
10/23/2014 4:00 PM EDT Q 29.04 200 0.28 TSX 014 079
10/23/2014 4:00 PM EDT Q 29.04 400 0.28 TSX 014 079
10/23/2014 4:00 PM EDT Q 29.04 200 0.28 TSX 014 079
10/23/2014 4:00 PM EDT Q 29.04 100 0.28 TSX 014 079
10/23/2014 4:00 PM EDT Q 29.04 200 0.28 TSX 014 079
10/23/2014 4:00 PM EDT Q 29.04 100 0.28 TSX 014 079
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