TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 32.44
Jul 29, 2014, 2:31 AM EDT
Change: 0.39 (1.22%)
Volume: 273,661

Day Low
31.93
Day High
32.50
Company Chart
Detailed Quote
Open: 32.05 EPS: -1.16
High: 32.50 Ex-Div Date: 06/12/2014
Low: 31.93 Dividend: 0.425 
Prev. Close: 32.05 Yield: 5.304
Bid: 32.43 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 77,443,778
Ask: 32.48 P/E Ratio: N/A
Ask Size: 100 P/B Ratio: 2.265
Market Cap: 2,512,276,158 Exchange: TSX
Beta: 0.171 VWAP: 31.444106
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 32.44 32.43 32.48 32.05 32.50 31.93 273.66 k 100% 0.39 1.217% 07/28/2014 4:00 PM
TSX 32.44 32.43 32.48 32.05 32.50 31.93 199.46 k 72.89% 0.39 1.217% 07/28/2014 4:00 PM
Alpha 32.46 N/A N/A 32.00 32.49 31.98 16.60 k 6.07% 0.41 1.279% 07/28/2014 3:58 PM
TMX Select 32.46 N/A N/A 32.01 32.49 31.94 11.40 k 4.17% 0.41 1.279% 07/28/2014 3:59 PM
Chi-X 32.44 N/A N/A 32.02 32.49 31.95 25.10 k 9.17% 0.40 1.248% 07/28/2014 3:59 PM
Omega 32.47 31.46 32.64 32.07 32.49 32.00 5,699 2.08% 0.42 1.311% 07/28/2014 3:59 PM
Pure 32.47 31.46 32.64 31.98 32.49 31.98 1,100 0.40% 0.44 1.374% 07/28/2014 3:56 PM
TriAct 32.47 N/A N/A 32.15 32.48 32.15 5,000 1.83% 0.44 1.358% 07/28/2014 3:59 PM
CX2 32.46 N/A N/A 31.94 32.49 31.94 9,200 3.36% 0.43 1.343% 07/28/2014 3:59 PM
LYNX 31.98 N/A N/A 31.98 31.98 31.98 100 0.04% 1.11 3.596% 07/28/2014 10:15 AM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/28/2014 4:00 PM EDT Q 32.44 200 0.39 TSX 053 001
07/28/2014 4:00 PM EDT Q 32.44 500 0.39 TSX 009 079
07/28/2014 4:00 PM EDT Q 32.44 200 0.39 TSX 009 072
07/28/2014 4:00 PM EDT Q 32.44 100 0.39 TSX 009 015
07/28/2014 4:00 PM EDT Q 32.44 200 0.39 TSX 009 072
07/28/2014 4:00 PM EDT Q 32.44 300 0.39 TSX 009 001
07/28/2014 4:00 PM EDT Q 32.44 1,000 0.39 TSX 009 079
07/28/2014 4:00 PM EDT Q 32.44 300 0.39 TSX 009 079
07/28/2014 4:00 PM EDT Q 32.44 100 0.39 TSX 009 079
07/28/2014 4:00 PM EDT Q 32.44 100 0.39 TSX 009 079
07/28/2014 4:00 PM EDT Q 32.44 800 0.39 TSX 009 002
07/28/2014 4:00 PM EDT Q 32.44 300 0.39 TSX 072 002
07/28/2014 3:59 PM EDT 32.44 100 0.39 CHIX 080 001
07/28/2014 3:59 PM EDT 32.43 100 0.38 CHIX 001 001
07/28/2014 3:59 PM EDT 32.44 100 0.39 TSX 080 079
07/28/2014 3:59 PM EDT 32.47 100 0.42 OMEGA 001 001
07/28/2014 3:59 PM EDT 32.46 200 0.41 CX2 079 007
07/28/2014 3:59 PM EDT 32.46 100 0.41 TSX 001 007
07/28/2014 3:59 PM EDT 32.46 100 0.41 TSX 001 007
07/28/2014 3:59 PM EDT 32.46 100 0.41 TSX 001 007
07/28/2014 3:59 PM EDT 32.46 100 0.41 TSX 001 007
07/28/2014 3:59 PM EDT E 32.46 5 0.41 TSX 084 124
07/28/2014 3:59 PM EDT 32.46 100 0.41 TSX 001 013
07/28/2014 3:59 PM EDT 32.46 100 0.41 TSX 001 101
07/28/2014 3:59 PM EDT 32.46 100 0.41 TSX 001 101
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.