Manitoba Telecom Services Inc.

Market: CDN Consolidated | Apr 28, 2015, 11:40 AM EDT

MBT
$ 26.13
Change:
-0.12 (-0.46%)
Volume:
99,393

Day Low 25.89
Day High 26.31


  • Upcoming Earnings: 05/7/15
  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 26.31
High: 26.31
Bid: 26.12
Bid Size: 700
Beta: 0.203
Prev. Close: 26.25
Low: 25.89
Ask: 26.14
Ask Size: 400
VWAP: 26.110536
Dividend: 0.425 
Div. Frequency: Quarterly
Shares Out.: 78,490,224
P/E Ratio: 15.400
EPS: 1.70
Yield: 6.481
Ex-Div Date: 03/12/2015
Market Cap: 2,050,949,553
P/B Ratio: 1.940
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 26.13 26.12 26.14 26.31 26.31 25.89 99.39 k 100% -0.12 -0.457% 04/28/2015 11:40 AM
TSX 26.12 26.12 26.14 26.31 26.31 25.92 70.46 k 70.89% -0.13 -0.495% 04/28/2015 11:38 AM
Alpha 26.13 N/A N/A 26.16 26.17 25.94 5,600 5.63% -0.09 -0.343% 04/28/2015 11:38 AM
TMX Select 26.13 26.12 26.15 26.25 26.25 25.89 3,100 3.12% -0.12 -0.457% 04/28/2015 11:38 AM
Chi-X 26.10 N/A N/A 26.25 26.25 25.90 6,500 6.54% -0.12 -0.458% 04/28/2015 11:38 AM
Omega 26.12 26.10 26.15 26.11 26.12 25.94 1,500 1.51% -0.09 -0.343% 04/28/2015 11:38 AM
Pure 26.13 26.06 26.19 26.10 26.13 26.10 300 0.30% -0.12 -0.457% 04/28/2015 11:38 AM
TriAct 23.76 N/A N/A 0.00 0.00 0.00 9,733 9.79% 0.00 0.00% 04/28/2015 11:40 AM
CX2 26.10 N/A N/A 26.16 26.16 25.89 2,200 2.21% -0.12 -0.458% 04/28/2015 11:32 AM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
04/28/2015 11:40 AM EDT 26.13 700 -0.12 TCM 014 009
04/28/2015 11:38 AM EDT W 26.13 100 -0.12 PURE 001 065
04/28/2015 11:38 AM EDT 26.12 100 -0.13 OMEGA 001 001
04/28/2015 11:38 AM EDT E 26.13 75 -0.12 TCM 002 007
04/28/2015 11:38 AM EDT 26.13 100 -0.12 ALPHA 002 014
04/28/2015 11:38 AM EDT 26.13 100 -0.12 ALPHA 002 079
04/28/2015 11:38 AM EDT 26.13 100 -0.12 ALPHA 002 079
04/28/2015 11:38 AM EDT 26.13 100 -0.12 TMX 002 039
04/28/2015 11:38 AM EDT 26.13 100 -0.12 TMX 002 039
04/28/2015 11:38 AM EDT 26.12 100 -0.13 TSX 014 001
04/28/2015 11:38 AM EDT 26.10 100 -0.15 CHIX 007 001
04/28/2015 11:38 AM EDT 26.10 100 -0.15 CHIX 007 001
04/28/2015 11:38 AM EDT 26.11 100 -0.14 TSX 079 053
04/28/2015 11:38 AM EDT 26.11 100 -0.14 TSX 079 053
04/28/2015 11:38 AM EDT 26.10 100 -0.15 TSX 001 015
04/28/2015 11:38 AM EDT 26.10 100 -0.15 TSX 001 072
04/28/2015 11:38 AM EDT 26.10 100 -0.15 TSX 001 001
04/28/2015 11:38 AM EDT 26.10 100 -0.15 TSX 001 001
04/28/2015 11:38 AM EDT 26.10 100 -0.15 ALPHA 007 001
04/28/2015 11:38 AM EDT 26.10 100 -0.15 ALPHA 007 014
04/28/2015 11:35 AM EDT 26.095 100 -0.16 TSX 014 007
04/28/2015 11:32 AM EDT 26.10 100 -0.15 CX2 002 039
04/28/2015 11:32 AM EDT 26.10 100 -0.15 TMX 002 039
04/28/2015 11:32 AM EDT E 26.10 25 -0.15 TCM 002 001
04/28/2015 11:30 AM EDT 26.10 100 -0.15 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.