TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 30.97
Aug 29, 2014, 1:52 PM EDT
Change: -0.07 (-0.23%)
Volume: 76,006

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: 5.470
Bid: 30.95 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 77,761,052
Ask: 30.97 P/E Ratio: 755.800
Ask Size: 1,400 P/B Ratio: 2.233
Market Cap: 2,408,259,780 Exchange: TSX
Beta: 0.161 VWAP: 30.977890
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 30.97 30.95 30.97 31.05 31.10 30.86 76.00 k 100% -0.07 -0.226% 08/29/2014 1:51 PM
TSX 30.97 30.95 30.97 31.05 31.08 30.86 51.50 k 67.77% -0.07 -0.226% 08/29/2014 1:51 PM
Alpha 30.97 30.95 30.97 31.07 31.07 30.86 3,400 4.47% -0.07 -0.226% 08/29/2014 1:51 PM
TMX Select 30.98 N/A 30.97 31.05 31.05 30.94 2,000 2.63% -0.06 -0.193% 08/29/2014 1:46 PM
Chi-X 30.98 30.95 30.97 31.10 31.10 30.86 13.40 k 17.63% -0.07 -0.225% 08/29/2014 1:50 PM
Omega 30.97 30.25 31.49 30.95 31.01 30.95 700 0.92% -0.07 -0.226% 08/29/2014 1:20 PM
Pure 31.00 30.91 31.00 30.99 31.00 30.99 400 0.53% -0.14 -0.450% 08/29/2014 12:39 PM
TriAct 30.98 N/A N/A 31.04 31.04 30.93 1,700 2.24% -0.22 -0.689% 08/29/2014 1:46 PM
CX2 31.01 30.85 30.97 30.97 31.01 30.86 2,900 3.82% -0.04 -0.129% 08/29/2014 1:04 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 1:51 PM EDT 30.97 100 -0.07 TSX 065 079
08/29/2014 1:51 PM EDT 30.97 100 -0.07 TSX 053 039
08/29/2014 1:51 PM EDT 30.97 100 -0.07 TSX 053 039
08/29/2014 1:51 PM EDT 30.97 200 -0.07 TSX 007 039
08/29/2014 1:51 PM EDT 30.97 100 -0.07 TSX 007 025
08/29/2014 1:51 PM EDT 30.98 100 -0.06 TSX 079 025
08/29/2014 1:51 PM EDT 30.98 100 -0.06 TSX 053 025
08/29/2014 1:51 PM EDT 30.98 100 -0.06 TSX 085 025
08/29/2014 1:51 PM EDT 30.97 100 -0.07 ALPHA 072 079
08/29/2014 1:50 PM EDT 30.98 100 -0.06 CHIX 001 001
08/29/2014 1:50 PM EDT 30.98 100 -0.06 CHIX 080 001
08/29/2014 1:48 PM EDT E 30.97 65 -0.07 TSX 084 002
08/29/2014 1:46 PM EDT 30.98 100 -0.06 CHIX 001 001
08/29/2014 1:46 PM EDT 30.98 100 -0.06 CHIX 001 001
08/29/2014 1:46 PM EDT 30.98 100 -0.06 TSX 080 079
08/29/2014 1:46 PM EDT 30.98 100 -0.06 TSX 053 079
08/29/2014 1:46 PM EDT 30.98 100 -0.06 TSX 079 001
08/29/2014 1:46 PM EDT 30.98 100 -0.06 TMX 065 001
08/29/2014 1:46 PM EDT 30.99 100 -0.05 CHIX 072 001
08/29/2014 1:46 PM EDT 30.99 100 -0.05 TSX 085 079
08/29/2014 1:46 PM EDT 30.98 100 -0.06 TCM 085 001
08/29/2014 1:46 PM EDT 30.97 100 -0.07 CHIX 007 001
08/29/2014 1:46 PM EDT 30.97 100 -0.07 CHIX 007 001
08/29/2014 1:46 PM EDT 30.965 100 -0.08 TCM 007 001
08/29/2014 1:46 PM EDT 30.97 100 -0.07 TSX 013 053
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.