TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 31.01
Aug 27, 2014, 6:34 AM EDT
Change: 0.17 (0.55%)
Volume: 188,698

Day Low
30.80
Day High
31.08
Company Chart
Detailed Quote
Open: 30.80 EPS: 0.01
High: 31.08 Ex-Div Date: 09/11/2014
Low: 30.80 Dividend: 0.425 
Prev. Close: 30.84 Yield: 5.512
Bid: 30.93 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 77,761,052
Ask: 31.09 P/E Ratio: 755.100
Ask Size: 200 P/B Ratio: 2.236
Market Cap: 2,411,370,223 Exchange: TSX
Beta: 0.159 VWAP: 30.967362
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 31.01 30.93 31.09 30.80 31.08 30.80 188.69 k 100% 0.17 0.551% 08/26/2014 4:00 PM
TSX 31.01 30.93 31.09 30.80 31.05 30.80 102.99 k 54.58% 0.17 0.551% 08/26/2014 4:00 PM
Alpha 31.01 30.50 N/A 30.88 31.04 30.88 9,500 5.03% 0.17 0.551% 08/26/2014 3:59 PM
TMX Select 31.01 N/A N/A 30.90 31.08 30.89 8,100 4.29% 0.17 0.551% 08/26/2014 3:59 PM
Chi-X 30.98 N/A N/A 30.93 31.04 30.89 47.80 k 25.33% 0.13 0.421% 08/26/2014 3:58 PM
Omega 30.98 N/A N/A 30.99 31.04 30.91 4,600 2.44% 0.12 0.389% 08/26/2014 3:58 PM
Pure 30.99 N/A N/A 30.98 30.99 30.95 1,900 1.01% 0.12 0.389% 08/26/2014 3:17 PM
TriAct 30.94 N/A N/A 31.02 31.03 30.91 7,600 4.03% 0.06 0.178% 08/26/2014 2:54 PM
CX2 31.00 N/A N/A 31.02 31.06 30.89 6,200 3.29% 0.15 0.486% 08/26/2014 3:58 PM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
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
08/26/2014 4:00 PM EDT Q 31.01 100 0.17 TSX 053 039
08/26/2014 4:00 PM EDT Q 31.01 700 0.17 TSX 002 039
08/26/2014 4:00 PM EDT Q 31.01 100 0.17 TSX 079 072
08/26/2014 4:00 PM EDT Q 31.01 100 0.17 TSX 079 079
08/26/2014 4:00 PM EDT Q 31.01 200 0.17 TSX 079 072
08/26/2014 4:00 PM EDT Q 31.01 300 0.17 TSX 079 079
08/26/2014 4:00 PM EDT Q 31.01 300 0.17 TSX 079 001
08/26/2014 4:00 PM EDT Q 31.01 200 0.17 TSX 079 079
08/26/2014 4:00 PM EDT Q 31.01 100 0.17 TSX 079 079
08/26/2014 4:00 PM EDT Q 31.01 100 0.17 TSX 079 072
08/26/2014 3:59 PM EDT 30.97 100 0.13 ALPHA 039 002
08/26/2014 3:59 PM EDT 30.97 100 0.13 ALPHA 039 001
08/26/2014 3:59 PM EDT 30.97 100 0.13 TMX 039 002
08/26/2014 3:59 PM EDT 30.98 200 0.14 TSX 072 065
08/26/2014 3:59 PM EDT E 30.98 50 0.14 TSX 084 085
08/26/2014 3:59 PM EDT 30.99 100 0.15 TSX 053 079
08/26/2014 3:59 PM EDT 30.98 200 0.14 TSX 079 065
08/26/2014 3:58 PM EDT 30.98 100 0.14 OMEGA 001 001
08/26/2014 3:58 PM EDT 30.98 100 0.14 CHIX 001 009
08/26/2014 3:58 PM EDT 31.00 100 0.16 CHIX 001 001
08/26/2014 3:58 PM EDT 31.00 100 0.16 CHIX 001 001
08/26/2014 3:58 PM EDT 30.99 100 0.15 TSX 079 013
08/26/2014 3:58 PM EDT 30.99 100 0.15 TSX 053 053
08/26/2014 3:58 PM EDT E 31.00 50 0.16 TSX 053 084
08/26/2014 3:58 PM EDT 31.00 100 0.16 TSX 072 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.