Manitoba Telecom Services Inc.

Market: CDN Consolidated | Mar 27, 2015, 2:47 PM EDT

MBT
$ 23.97
Change:
-0.20 (-0.83%)
Volume:
137,570

Day Low 23.91
Day High 24.26
52 Week Low 23.13
52 Week High 33.10


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 24.26
High: 24.26
Bid: 23.96
Bid Size: 1,600
Beta: 0.156
Prev. Close: 24.17
Low: 23.91
Ask: 23.97
Ask Size: 800
VWAP: 24.003335
Dividend: 0.425 
Div. Frequency: Quarterly
Shares Out.: 78,490,224
P/E Ratio: 14.200
EPS: 1.70
Yield: 7.016
Ex-Div Date: 03/12/2015
Market Cap: 1,881,410,669
P/B Ratio: 1.780
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 23.97 23.96 23.97 24.26 24.26 23.91 137.57 k 100% -0.20 -0.827% 03/27/2015 2:47 PM
TSX 23.97 23.96 23.97 24.26 24.26 23.91 81.00 k 58.88% -0.20 -0.827% 03/27/2015 2:47 PM
Alpha 23.94 N/A N/A 24.19 24.19 23.94 17.00 k 12.36% -0.20 -0.829% 03/27/2015 2:45 PM
TMX Select 23.95 23.96 23.97 23.91 24.10 23.91 4,600 3.34% -0.22 -0.910% 03/27/2015 2:45 PM
Chi-X 23.97 N/A N/A 23.93 24.13 23.93 17.10 k 12.43% -0.19 -0.786% 03/27/2015 2:47 PM
Omega 23.94 23.96 N/A 23.98 23.98 23.94 1,500 1.09% -0.21 -0.870% 03/27/2015 2:45 PM
Pure 23.96 23.92 24.01 24.01 24.01 23.96 400 0.29% -0.18 -0.746% 03/27/2015 2:24 PM
TriAct 23.76 N/A N/A 0.00 0.00 0.00 8,769 6.37% 0.00 0.00% 03/27/2015 2:06 PM
CX2 23.97 N/A N/A 24.12 24.12 23.94 7,200 5.23% -0.18 -0.745% 03/27/2015 2:42 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/27/2015 2:47 PM EDT 23.97 100 -0.20 CHIX 080 001
03/27/2015 2:47 PM EDT E 23.97 40 -0.20 TSX 080 084
03/27/2015 2:47 PM EDT 23.97 300 -0.20 TSX 079 002
03/27/2015 2:47 PM EDT W 23.97 100 -0.20 TSX 001 002
03/27/2015 2:47 PM EDT W 23.97 200 -0.20 TSX 001 002
03/27/2015 2:47 PM EDT 23.97 300 -0.20 TSX 001 002
03/27/2015 2:46 PM EDT 23.95 100 -0.22 CHIX 002 001
03/27/2015 2:46 PM EDT 23.96 100 -0.21 TSX 072 039
03/27/2015 2:46 PM EDT 23.95 100 -0.22 TSX 002 039
03/27/2015 2:46 PM EDT 23.95 100 -0.22 TSX 002 039
03/27/2015 2:46 PM EDT 23.95 100 -0.22 TSX 002 053
03/27/2015 2:46 PM EDT 23.95 100 -0.22 TSX 002 002
03/27/2015 2:45 PM EDT 23.94 200 -0.23 TSX 001 001
03/27/2015 2:45 PM EDT 23.94 200 -0.23 ALPHA 001 039
03/27/2015 2:45 PM EDT W 23.95 100 -0.22 TMX 001 002
03/27/2015 2:45 PM EDT 23.94 100 -0.23 CHIX 001 002
03/27/2015 2:45 PM EDT 23.94 800 -0.23 TSX 001 013
03/27/2015 2:45 PM EDT 23.94 300 -0.23 TSX 007 002
03/27/2015 2:45 PM EDT 23.94 100 -0.23 TSX 079 002
03/27/2015 2:45 PM EDT 23.94 100 -0.23 TSX 079 002
03/27/2015 2:45 PM EDT 23.94 100 -0.23 TSX 079 002
03/27/2015 2:45 PM EDT 23.94 100 -0.23 TSX 079 002
03/27/2015 2:45 PM EDT 23.94 100 -0.23 TSX 072 002
03/27/2015 2:45 PM EDT 23.94 600 -0.23 TSX 001 002
03/27/2015 2:45 PM EDT 23.94 100 -0.23 OMEGA 065 002
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