Manitoba Telecom Services Inc.

Market: CDN Consolidated | May 28, 2015, 7:34 PM EDT

MBT
$ 27.71
Change:
0.09 (0.33%)
Volume:
301,414

Day Low 27.48
Day High 27.77


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 27.51
High: 27.77
Bid: 0.00
Bid Size: 0
Beta: 0.058
Prev. Close: 27.62
Low: 27.48
Ask: 0.00
Ask Size: 0
VWAP: 27.638961
Dividend: 0.325 
Div. Frequency: Quarterly
Shares Out.: 78,934,718
P/E Ratio: 18.400
EPS: 1.70
Yield: 4.719
Ex-Div Date: 06/11/2015
Market Cap: 2,187,281,036
P/B Ratio: 2.037
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 27.71 N/A N/A 27.51 27.77 27.48 301.41 k 100% 0.09 0.326% 05/28/2015 4:00 PM
TSX 27.71 27.65 27.73 27.51 27.77 27.50 196.65 k 65.27% 0.09 0.326% 05/28/2015 4:00 PM
Alpha 27.72 N/A N/A 27.68 27.75 27.48 27.10 k 8.99% 0.12 0.435% 05/28/2015 3:59 PM
TMX Select 27.71 N/A N/A 27.55 27.77 27.48 16.40 k 5.44% 0.09 0.326% 05/28/2015 3:59 PM
Chi-X 27.71 N/A N/A 27.56 27.77 27.50 36.70 k 12.18% 0.11 0.399% 05/28/2015 3:59 PM
Omega 27.73 N/A N/A 27.71 27.73 27.48 5,900 1.96% 0.12 0.435% 05/28/2015 3:59 PM
Pure 27.71 N/A N/A 27.52 27.72 27.52 800 0.27% 0.09 0.326% 05/28/2015 3:23 PM
TriAct 23.76 N/A N/A 0.00 0.00 0.00 8,875 2.95% 0.00 0.00% 05/28/2015 3:39 PM
CX2 27.72 N/A N/A 27.68 27.77 27.50 8,884 2.95% 0.14 0.508% 05/28/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/28/2015 4:00 PM EDT Q 27.71 96 0.09 TSX 079 084
05/28/2015 4:00 PM EDT Q 27.71 64 0.09 TSX 084 014
05/28/2015 4:00 PM EDT Q 27.71 100 0.09 TSX 079 014
05/28/2015 4:00 PM EDT Q 27.71 200 0.09 TSX 072 014
05/28/2015 4:00 PM EDT Q 27.71 100 0.09 TSX 072 014
05/28/2015 4:00 PM EDT Q 27.71 100 0.09 TSX 072 014
05/28/2015 4:00 PM EDT Q 27.71 100 0.09 TSX 072 072
05/28/2015 4:00 PM EDT Q 27.71 300 0.09 TSX 079 014
05/28/2015 4:00 PM EDT Q 27.71 200 0.09 TSX 053 014
05/28/2015 4:00 PM EDT Q 27.71 100 0.09 TSX 053 053
05/28/2015 4:00 PM EDT Q 27.71 100 0.09 TSX 053 053
05/28/2015 4:00 PM EDT Q 27.71 1,400 0.09 TSX 079 014
05/28/2015 4:00 PM EDT Q 27.71 100 0.09 TSX 079 014
05/28/2015 4:00 PM EDT Q 27.71 100 0.09 TSX 079 014
05/28/2015 4:00 PM EDT Q 27.71 300 0.09 TSX 079 014
05/28/2015 3:59 PM EDT 27.71 100 0.09 TSX 079 053
05/28/2015 3:59 PM EDT 27.71 100 0.09 CHIX 001 001
05/28/2015 3:59 PM EDT 27.71 100 0.09 TMX 079 039
05/28/2015 3:59 PM EDT 27.72 100 0.10 ALPHA 039 079
05/28/2015 3:59 PM EDT 27.72 100 0.10 ALPHA 039 039
05/28/2015 3:59 PM EDT 27.72 100 0.10 CX2 053 079
05/28/2015 3:59 PM EDT 27.72 100 0.10 CHIX 001 001
05/28/2015 3:59 PM EDT 27.72 100 0.10 CX2 079 039
05/28/2015 3:59 PM EDT 27.72 200 0.10 TSX 072 039
05/28/2015 3:59 PM EDT 27.72 100 0.10 TSX 039 039
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.