Manitoba Telecom Services Inc.

Market: CDN Consolidated | May 29, 2015, 1:59 PM EDT

MBT
$ 27.89
Change:
0.18 (0.65%)
Volume:
135,527

Day Low 27.55
Day High 27.94


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 27.66
High: 27.94
Bid: 27.88
Bid Size: 900
Beta: 0.057
Prev. Close: 27.71
Low: 27.55
Ask: 27.89
Ask Size: 400
VWAP: 27.768349
Dividend: 0.325 
Div. Frequency: Quarterly
Shares Out.: 78,934,718
P/E Ratio: 18.500
EPS: 1.50
Yield: 4.707
Ex-Div Date: 06/11/2015
Market Cap: 2,201,489,285
P/B Ratio: 2.051
Exchange: TSX

News Headlines for Manitoba Telecom Services Inc.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 27.89 27.88 27.89 27.66 27.94 27.55 135.52 k 100% 0.18 0.650% 05/29/2015 1:59 PM
TSX 27.89 27.88 27.89 27.66 27.94 27.56 75.99 k 56.20% 0.18 0.650% 05/29/2015 1:59 PM
Alpha 27.87 N/A N/A 27.70 27.93 27.55 14.90 k 11.02% 0.15 0.541% 05/29/2015 1:53 PM
TMX Select 27.89 27.88 27.90 27.65 27.93 27.58 13.70 k 10.13% 0.18 0.650% 05/29/2015 1:57 PM
Chi-X 27.88 N/A N/A 27.59 27.93 27.56 16.20 k 11.98% 0.17 0.613% 05/29/2015 1:57 PM
Omega 27.90 27.66 27.72 27.59 27.90 27.55 2,900 2.14% 0.17 0.613% 05/29/2015 1:49 PM
Pure 27.86 N/A N/A 27.76 27.90 27.70 1,000 0.74% 0.15 0.541% 05/29/2015 12:54 PM
TriAct 23.76 N/A N/A 0.00 0.00 0.00 2,295 1.70% 0.00 0.00% 05/29/2015 1:53 PM
CX2 27.89 N/A N/A 27.65 27.93 27.60 8,238 6.09% 0.17 0.613% 05/29/2015 1:57 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/29/2015 1:59 PM EDT 27.89 100 0.18 TSX 002 015
05/29/2015 1:58 PM EDT 27.89 100 0.18 TSX 007 015
05/29/2015 1:57 PM EDT 27.89 100 0.18 CX2 007 079
05/29/2015 1:57 PM EDT 27.89 100 0.18 CX2 007 039
05/29/2015 1:57 PM EDT 27.89 100 0.18 TMX 007 039
05/29/2015 1:57 PM EDT 27.88 100 0.17 CHIX 001 001
05/29/2015 1:57 PM EDT 27.88 100 0.17 TSX 001 001
05/29/2015 1:56 PM EDT W 27.87 100 0.16 TSX 001 015
05/29/2015 1:56 PM EDT W 27.87 100 0.16 TMX 001 085
05/29/2015 1:55 PM EDT 27.86 100 0.15 TSX 002 079
05/29/2015 1:55 PM EDT 27.86 100 0.15 TSX 079 079
05/29/2015 1:55 PM EDT 27.86 100 0.15 TSX 002 001
05/29/2015 1:53 PM EDT 27.87 100 0.16 ALPHA 002 001
05/29/2015 1:53 PM EDT 27.87 100 0.16 TSX 001 007
05/29/2015 1:53 PM EDT 27.87 200 0.16 ALPHA 002 007
05/29/2015 1:53 PM EDT 27.88 100 0.17 TSX 007 039
05/29/2015 1:53 PM EDT E 27.87 15 0.16 TCM 007 085
05/29/2015 1:53 PM EDT 27.87 100 0.16 ALPHA 079 085
05/29/2015 1:53 PM EDT 27.87 100 0.16 ALPHA 007 085
05/29/2015 1:52 PM EDT E 27.89 11 0.18 TCM 009 007
05/29/2015 1:51 PM EDT E 27.87 20 0.16 TCM 001 009
05/29/2015 1:51 PM EDT 27.88 100 0.17 CHIX 007 001
05/29/2015 1:51 PM EDT 27.88 100 0.17 TSX 007 001
05/29/2015 1:51 PM EDT 27.87 100 0.16 CX2 079 085
05/29/2015 1:51 PM EDT 27.87 100 0.16 CHIX 001 001
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 Terms of Use.