TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 29.71
Oct 31, 2014, 6:26 PM EDT
Change: 0.16 (0.54%)
Volume: 184,761
Day Low
29.49
Day High
29.90
Company Chart
Detailed Quote
Open: 29.72 EPS: 0.01
High: 29.90 Ex-Div Date: 09/11/2014
Low: 29.49 Dividend: 0.425 
Prev. Close: 29.55 Yield: 5.806
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 77,761,052
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 2.142
Market Cap: 2,310,280,855 Exchange: TSX
Beta: 0.128 VWAP: 29.647378
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.71 N/A N/A 29.72 29.90 29.49 184.76 k 100% 0.16 0.541% 10/31/2014 4:00 PM
TSX 29.71 29.64 29.75 29.72 29.90 29.50 111.96 k 60.60% 0.16 0.541% 10/31/2014 4:00 PM
Alpha 29.69 N/A 30.40 29.81 29.81 29.50 8,500 4.60% 0.14 0.474% 10/31/2014 3:59 PM
TMX Select 29.71 N/A N/A 29.79 29.79 29.54 4,600 2.49% 0.16 0.541% 10/31/2014 3:59 PM
Chi-X 29.69 N/A N/A 29.75 29.90 29.50 43.70 k 23.65% 0.15 0.508% 10/31/2014 3:59 PM
Omega 29.70 29.04 29.94 29.57 29.71 29.51 3,000 1.62% 0.16 0.542% 10/31/2014 3:58 PM
Pure 29.71 29.04 29.94 29.51 29.71 29.51 800 0.43% 0.17 0.575% 10/31/2014 3:45 PM
TriAct 29.67 N/A N/A 29.55 29.69 29.55 800 0.43% 0.15 0.508% 10/31/2014 3:36 PM
CX2 29.69 N/A N/A 29.79 29.79 29.49 11.40 k 6.17% 0.15 0.508% 10/31/2014 3:59 PM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
12:27 PM EDT
October 16, 2014
MTS Brings 4G HSPA Wireless Service to Churchill - Canada Newswire
8:12 AM EDT
October 09, 2014
Network Operations Centre unique to MTS in Manitoba - Canada Newswire
4:30 PM EDT
September 25, 2014
MTS brings fibre optic network to Niverville - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 4:00 PM EDT Q 29.71 500 0.16 TSX 002 079
10/31/2014 4:00 PM EDT Q 29.71 500 0.16 TSX 002 007
10/31/2014 4:00 PM EDT Q 29.71 300 0.16 TSX 002 001
10/31/2014 4:00 PM EDT Q 29.71 200 0.16 TSX 002 072
10/31/2014 4:00 PM EDT Q 29.71 200 0.16 TSX 002 072
10/31/2014 4:00 PM EDT Q 29.71 400 0.16 TSX 002 079
10/31/2014 4:00 PM EDT Q 29.71 100 0.16 TSX 085 079
10/31/2014 4:00 PM EDT Q 29.71 400 0.16 TSX 002 079
10/31/2014 4:00 PM EDT Q 29.71 200 0.16 TSX 072 079
10/31/2014 4:00 PM EDT Q 29.71 600 0.16 TSX 072 001
10/31/2014 4:00 PM EDT Q 29.71 300 0.16 TSX 072 001
10/31/2014 4:00 PM EDT Q 29.71 800 0.16 TSX 072 053
10/31/2014 4:00 PM EDT Q 29.71 300 0.16 TSX 072 079
10/31/2014 4:00 PM EDT Q 29.71 100 0.16 TSX 072 039
10/31/2014 4:00 PM EDT Q 29.71 100 0.16 TSX 072 039
10/31/2014 4:00 PM EDT Q 29.71 100 0.16 TSX 072 079
10/31/2014 4:00 PM EDT Q 29.71 100 0.16 TSX 072 079
10/31/2014 4:00 PM EDT Q 29.71 100 0.16 TSX 072 079
10/31/2014 4:00 PM EDT Q 29.71 100 0.16 TSX 072 079
10/31/2014 4:00 PM EDT Q 29.71 200 0.16 TSX 072 053
10/31/2014 4:00 PM EDT Q 29.71 200 0.16 TSX 072 079
10/31/2014 4:00 PM EDT Q 29.71 100 0.16 TSX 072 009
10/31/2014 4:00 PM EDT Q 29.71 200 0.16 TSX 014 009
10/31/2014 4:00 PM EDT Q 29.71 1,400 0.16 TSX 014 007
10/31/2014 4:00 PM EDT Q 29.71 400 0.16 TSX 014 048
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