TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 29.09
Nov 21, 2014, 9:35 PM EST
Change: -0.06 (-0.21%)
Volume: 219,139
Day Low
28.94
Day High
29.31
Company Chart
Detailed Quote
Open: 29.31 EPS: 0.10
High: 29.31 Ex-Div Date: 12/11/2014
Low: 28.94 Dividend: 0.425 
Prev. Close: 29.15 Yield: 5.832
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 78,123,392
Ask: 0.00 P/E Ratio: 291.500
Ask Size: 0 P/B Ratio: 2.034
Market Cap: 2,272,609,473 Exchange: TSX
Beta: 0.104 VWAP: 29.070735
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.09 N/A N/A 29.31 29.31 28.94 219.13 k 100% -0.06 -0.206% 11/21/2014 4:00 PM
TSX 29.09 29.04 29.25 29.31 29.31 28.94 122.03 k 55.69% -0.06 -0.206% 11/21/2014 4:00 PM
Alpha 29.05 28.57 N/A 29.15 29.15 28.95 8,800 4.02% -0.10 -0.343% 11/21/2014 3:59 PM
TMX Select 29.04 N/A N/A 29.15 29.23 28.99 11.40 k 5.20% -0.11 -0.377% 11/21/2014 3:58 PM
Chi-X 29.08 N/A N/A 29.21 29.24 28.95 54.90 k 25.05% -0.06 -0.206% 11/21/2014 3:59 PM
Omega 29.04 28.69 29.50 29.01 29.13 28.96 5,700 2.60% -0.04 -0.138% 11/21/2014 3:58 PM
Pure 29.10 28.69 29.50 29.05 29.12 29.01 1,100 0.50% -0.02 -0.069% 11/21/2014 3:54 PM
TriAct 29.06 N/A N/A 29.10 29.11 29.03 7,300 3.33% -0.04 -0.137% 11/21/2014 3:40 PM
CX2 29.06 N/A N/A 29.18 29.18 28.96 7,900 3.61% -0.06 -0.206% 11/21/2014 3:59 PM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/21/2014 4:00 PM EST Q 29.09 200 -0.06 TSX 002 039
11/21/2014 4:00 PM EST Q 29.09 100 -0.06 TSX 002 039
11/21/2014 4:00 PM EST Q 29.09 600 -0.06 TSX 002 079
11/21/2014 4:00 PM EST Q 29.09 500 -0.06 TSX 002 085
11/21/2014 4:00 PM EST Q 29.09 100 -0.06 TSX 002 039
11/21/2014 4:00 PM EST Q 29.09 100 -0.06 TSX 002 053
11/21/2014 4:00 PM EST Q 29.09 100 -0.06 TSX 002 079
11/21/2014 4:00 PM EST Q 29.09 1,000 -0.06 TSX 002 072
11/21/2014 4:00 PM EST Q 29.09 300 -0.06 TSX 002 001
11/21/2014 4:00 PM EST Q 29.09 400 -0.06 TSX 002 001
11/21/2014 4:00 PM EST Q 29.09 1,100 -0.06 TSX 002 001
11/21/2014 4:00 PM EST Q 29.09 2,600 -0.06 TSX 002 079
11/21/2014 4:00 PM EST Q 29.09 600 -0.06 TSX 002 001
11/21/2014 4:00 PM EST Q 29.09 700 -0.06 TSX 001 001
11/21/2014 4:00 PM EST Q 29.09 300 -0.06 TSX 001 053
11/21/2014 4:00 PM EST Q 29.09 1,300 -0.06 TSX 001 053
11/21/2014 4:00 PM EST Q 29.09 300 -0.06 TSX 053 053
11/21/2014 4:00 PM EST Q 29.09 600 -0.06 TSX 001 079
11/21/2014 4:00 PM EST Q 29.09 500 -0.06 TSX 001 079
11/21/2014 4:00 PM EST Q 29.09 100 -0.06 TSX 001 079
11/21/2014 4:00 PM EST Q 29.09 100 -0.06 TSX 001 079
11/21/2014 4:00 PM EST Q 29.09 100 -0.06 TSX 001 079
11/21/2014 4:00 PM EST Q 29.09 100 -0.06 TSX 001 079
11/21/2014 4:00 PM EST Q 29.09 100 -0.06 TSX 001 079
11/21/2014 4:00 PM EST Q 29.09 200 -0.06 TSX 001 079
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