TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 29.70
Sep 16, 2014, 7:14 PM EDT
Change: -0.03 (-0.10%)
Volume: 428,033
Day Low
29.55
Day High
29.77
Company Chart
Detailed Quote
Open: 29.70 EPS: 0.01
High: 29.77 Ex-Div Date: 09/11/2014
Low: 29.55 Dividend: 0.425 
Prev. Close: 29.73 Yield: 5.655
Bid: 29.70 Div. Frequency: Quarterly
Bid Size: 500 Shares Out.: 77,761,052
Ask: 29.92 P/E Ratio: 723.900
Ask Size: 200 P/B Ratio: 2.141
Market Cap: 2,309,503,244 Exchange: TSX
Beta: 0.159 VWAP: 29.626230
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.70 29.70 29.92 29.70 29.77 29.55 428.03 k 100% -0.03 -0.101% 09/16/2014 4:00 PM
TSX 29.70 29.70 29.92 29.70 29.75 29.55 203.23 k 47.48% -0.03 -0.101% 09/16/2014 4:00 PM
Alpha 29.71 29.68 30.00 29.62 29.75 29.57 19.30 k 4.51% -0.02 -0.067% 09/16/2014 3:56 PM
TMX Select 29.71 N/A N/A 29.67 29.74 29.56 10.90 k 2.55% -0.02 -0.067% 09/16/2014 3:59 PM
Chi-X 29.71 N/A N/A 29.73 29.75 29.56 153.00 k 35.74% -0.02 -0.067% 09/16/2014 3:59 PM
Omega 29.71 N/A 30.93 29.65 29.73 29.65 1,800 0.42% -0.05 -0.168% 09/16/2014 3:56 PM
Pure 29.71 N/A 30.93 29.70 29.74 29.58 2,900 0.68% -0.06 -0.202% 09/16/2014 3:56 PM
TriAct 29.67 N/A N/A 29.77 29.77 29.57 29.80 k 6.96% -0.06 -0.202% 09/16/2014 3:13 PM
CX2 29.72 N/A N/A 29.72 29.74 29.57 7,000 1.64% -0.06 -0.201% 09/16/2014 3:59 PM
LYNX 31.04 N/A N/A 0.00 0.00 0.00 100 0.02% 0.00 0.00% 09/16/2014 1:17 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
1:31 PM EDT
August 25, 2014
MTS Allstream Wins Best Overall Governance Award - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/16/2014 4:00 PM EDT Q 29.70 300 -0.03 TSX 076 072
09/16/2014 4:00 PM EDT Q 29.70 100 -0.03 TSX 076 079
09/16/2014 4:00 PM EDT Q 29.70 100 -0.03 TSX 076 001
09/16/2014 4:00 PM EDT Q 29.70 100 -0.03 TSX 076 001
09/16/2014 4:00 PM EDT Q 29.70 500 -0.03 TSX 076 001
09/16/2014 4:00 PM EDT Q 29.70 200 -0.03 TSX 076 079
09/16/2014 4:00 PM EDT Q 29.70 100 -0.03 TSX 072 072
09/16/2014 4:00 PM EDT Q 29.70 300 -0.03 TSX 053 079
09/16/2014 4:00 PM EDT Q 29.70 2,000 -0.03 TSX 002 079
09/16/2014 4:00 PM EDT Q 29.70 200 -0.03 TSX 002 001
09/16/2014 4:00 PM EDT Q 29.70 400 -0.03 TSX 014 001
09/16/2014 4:00 PM EDT Q 29.70 1,900 -0.03 TSX 014 079
09/16/2014 4:00 PM EDT Q 29.70 200 -0.03 TSX 014 079
09/16/2014 4:00 PM EDT Q 29.70 100 -0.03 TSX 014 039
09/16/2014 4:00 PM EDT Q 29.70 100 -0.03 TSX 014 079
09/16/2014 4:00 PM EDT Q 29.70 100 -0.03 TSX 014 079
09/16/2014 4:00 PM EDT Q 29.70 100 -0.03 TSX 014 079
09/16/2014 4:00 PM EDT Q 29.70 100 -0.03 TSX 014 079
09/16/2014 4:00 PM EDT Q 29.70 100 -0.03 TSX 014 009
09/16/2014 4:00 PM EDT Q 29.70 100 -0.03 TSX 014 079
09/16/2014 4:00 PM EDT Q 29.70 200 -0.03 TSX 014 079
09/16/2014 4:00 PM EDT Q 29.70 800 -0.03 TSX 014 080
09/16/2014 4:00 PM EDT Q 29.70 1,200 -0.03 TSX 072 080
09/16/2014 3:59 PM EDT E 29.72 40 -0.01 TSX 124 084
09/16/2014 3:59 PM EDT 29.72 100 -0.01 TSX 124 079
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 and TMX Group Terms of Use.