TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 30.89
Sep 2, 2014, 3:09 AM EDT
Change: -0.15 (-0.48%)
Volume: 405,204
Day Low
30.86
Day High
31.10
Company Chart
Detailed Quote
Open: 31.05 EPS: 0.01
High: 31.10 Ex-Div Date: 09/11/2014
Low: 30.86 Dividend: 0.425 
Prev. Close: 31.04 Yield: 5.505
Bid: 30.85 Div. Frequency: Quarterly
Bid Size: 1,000.00 Shares Out.: 77,761,052.00
Ask: 30.90 P/E Ratio: 751.900
Ask Size: 100.00 P/B Ratio: 2.227
Market Cap: 2,402,038,896 Exchange: TSX
Beta: 0.152 VWAP: 30.918087
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 30.89 30.85 30.90 31.05 31.10 30.86 405.20 k 100% -0.15 -0.483% 08/29/2014 4:06 PM
TSX 30.88 30.85 30.90 31.05 31.08 30.86 323.10 k 79.74% -0.16 -0.515% 08/29/2014 4:00 PM
Alpha 30.88 30.50 N/A 31.07 31.07 30.86 8,300 2.05% -0.16 -0.515% 08/29/2014 3:59 PM
TMX Select 30.88 N/A N/A 31.05 31.05 30.87 7,000 1.73% -0.16 -0.515% 08/29/2014 3:59 PM
Chi-X 30.87 N/A N/A 31.10 31.10 30.86 38.60 k 9.53% -0.18 -0.580% 08/29/2014 3:59 PM
Omega 30.87 30.04 32.04 30.95 31.01 30.87 4,100 1.01% -0.17 -0.548% 08/29/2014 3:59 PM
Pure 30.89 30.04 32.04 30.99 31.00 30.87 3,200 0.79% -0.25 -0.803% 08/29/2014 4:06 PM
TriAct 30.91 N/A N/A 31.04 31.04 30.91 11.50 k 2.84% -0.29 -0.930% 08/29/2014 3:58 PM
CX2 30.87 N/A N/A 30.97 31.01 30.86 9,400 2.32% -0.18 -0.580% 08/29/2014 3:59 PM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
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
1:31 PM EDT
August 25, 2014
MTS Allstream Wins Best Overall Governance Award - Canada Newswire
10:31 AM EDT
August 19, 2014
MTS brings faster wireless data to Carman - Canada Newswire
3:27 PM EDT
August 18, 2014
MTS Scores a Hat Trick with Three New TSN Channels - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/29/2014 4:06 PM EDT 30.89 2,000 -0.15 PURE 002 002
08/29/2014 4:00 PM EDT Q 30.88 100 -0.16 TSX 001 001
08/29/2014 4:00 PM EDT Q 30.88 200 -0.16 TSX 002 001
08/29/2014 4:00 PM EDT Q 30.88 300 -0.16 TSX 002 001
08/29/2014 4:00 PM EDT Q 30.88 300 -0.16 TSX 002 079
08/29/2014 4:00 PM EDT Q 30.88 1,400 -0.16 TSX 002 079
08/29/2014 4:00 PM EDT Q 30.88 100 -0.16 TSX 039 079
08/29/2014 4:00 PM EDT Q 30.88 200 -0.16 TSX 039 079
08/29/2014 4:00 PM EDT Q 30.88 100 -0.16 TSX 039 039
08/29/2014 4:00 PM EDT Q 30.88 400 -0.16 TSX 039 053
08/29/2014 4:00 PM EDT Q 30.88 300 -0.16 TSX 039 009
08/29/2014 4:00 PM EDT Q 30.88 100 -0.16 TSX 085 009
08/29/2014 4:00 PM EDT Q 30.88 1,100 -0.16 TSX 072 009
08/29/2014 4:00 PM EDT Q 30.88 4,900 -0.16 TSX 072 222
08/29/2014 4:00 PM EDT Q 30.88 1,300 -0.16 TSX 072 009
08/29/2014 4:00 PM EDT Q 30.88 65,000 -0.16 TSX 072 080
08/29/2014 4:00 PM EDT Q 30.88 132,900 -0.16 TSX 072 079
08/29/2014 4:00 PM EDT Q 30.88 1,000 -0.16 TSX 014 079
08/29/2014 4:00 PM EDT Q 30.88 100 -0.16 TSX 053 053
08/29/2014 4:00 PM EDT Q 30.88 200 -0.16 TSX 079 079
08/29/2014 4:00 PM EDT Q 30.88 6,100 -0.16 TSX 079 079
08/29/2014 3:59 PM EDT 30.87 100 -0.17 CHIX 001 001
08/29/2014 3:59 PM EDT 30.87 100 -0.17 CHIX 001 001
08/29/2014 3:59 PM EDT 30.87 100 -0.17 CHIX 001 001
08/29/2014 3:59 PM EDT 30.87 100 -0.17 TSX 072 001
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.