TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 29.21
Sep 19, 2014, 9:34 AM EDT
Change: -0.17 (-0.58%)
Volume: 3,946
Day Low
29.21
Day High
29.36
Company Chart
Detailed Quote
Open: 29.36 EPS: 0.01
High: 29.36 Ex-Div Date: 09/11/2014
Low: 29.21 Dividend: 0.425 
Prev. Close: 29.38 Yield: 5.794
Bid: 29.22 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 77,761,052
Ask: 29.29 P/E Ratio: 715.400
Ask Size: 200 P/B Ratio: 2.106
Market Cap: 2,271,400,329 Exchange: TSX
Beta: 0.163 VWAP: 29.316875
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.21 29.22 29.29 29.36 29.36 29.21 3,946 100% -0.17 -0.579% 09/19/2014 9:34 AM
TSX 29.22 29.21 29.29 29.36 29.36 29.22 3,546 89.86% -0.16 -0.545% 09/19/2014 9:34 AM
Alpha 29.38 29.16 29.36 0.00 0.00 0.00 0 0% 0.00 0.00% 09/18/2014 3:59 PM
TMX Select 29.21 N/A N/A 29.26 29.26 29.21 200 5.07% -0.17 -0.579% 09/19/2014 9:34 AM
Chi-X 29.38 29.22 29.34 0.00 0.00 0.00 200 5.07% 0.00 0.00% 09/19/2014 9:33 AM
Omega 29.40 28.19 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 09/18/2014 3:58 PM
Pure 29.39 29.21 29.33 0.00 0.00 0.00 0 0% 0.00 0.00% 09/18/2014 3:57 PM
CX2 29.40 29.21 29.30 0.00 0.00 0.00 0 0% 0.00 0.00% 09/18/2014 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
09/19/2014 9:34 AM EDT 29.22 100 -0.16 TSX 072 007
09/19/2014 9:34 AM EDT 29.22 100 -0.16 TSX 084 007
09/19/2014 9:34 AM EDT 29.21 100 -0.17 TMX 079 001
09/19/2014 9:33 AM EDT 29.23 100 -0.15 TSX 085 001
09/19/2014 9:33 AM EDT 29.23 200 -0.15 TSX 085 001
09/19/2014 9:33 AM EDT 29.23 100 -0.15 TSX 084 001
09/19/2014 9:33 AM EDT W 29.26 100 -0.12 CHIX 001 001
09/19/2014 9:33 AM EDT W 29.26 100 -0.12 TMX 001 039
09/19/2014 9:33 AM EDT W 29.26 100 -0.12 CHIX 001 001
09/19/2014 9:31 AM EDT E 29.25 50 -0.13 TSX 084 021
09/19/2014 9:31 AM EDT 29.25 100 -0.13 TSX 007 021
09/19/2014 9:31 AM EDT 29.25 100 -0.13 TSX 084 021
09/19/2014 9:30 AM EDT 29.25 100 -0.13 TSX 007 053
09/19/2014 9:30 AM EDT 29.36 100 -0.02 TSX 015 002
09/19/2014 9:30 AM EDT E 29.35 34 -0.03 TSX 084 007
09/19/2014 9:30 AM EDT E 29.35 90 -0.03 TSX 084 080
09/19/2014 9:30 AM EDT E 29.35 50 -0.03 TSX 084 080
09/19/2014 9:30 AM EDT E 29.35 3 -0.03 TSX 084 080
09/19/2014 9:30 AM EDT E 29.35 70 -0.03 TSX 084 002
09/19/2014 9:30 AM EDT E 29.35 85 -0.03 TSX 084 002
09/19/2014 9:30 AM EDT E 29.36 50 -0.02 TSX 080 084
09/19/2014 9:30 AM EDT E 29.36 30 -0.02 TSX 002 084
09/19/2014 9:30 AM EDT E 29.36 50 -0.02 TSX 002 084
09/19/2014 9:30 AM EDT E 29.36 34 -0.02 TSX 002 084
09/19/2014 9:30 AM EDT 29.36 100 -0.02 TSX 079 002
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 and TMX Group Terms of Use.