TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 26.85
Dec 18, 2014, 4:33 PM EST
Change: -0.295 (-1.09%)
Volume: 650,598
Day Low
26.69
Day High
27.26
Company Chart
Detailed Quote
Open: 27.16 EPS: 0.10
High: 27.26 Ex-Div Date: 12/11/2014
Low: 26.69 Dividend: 0.425 
Prev. Close: 27.145 Yield: 6.336
Bid: 24.55 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 78,123,392
Ask: 29.77 P/E Ratio: 271.600
Ask Size: 100 P/B Ratio: 1.878
Market Cap: 2,097,613,075 Exchange: TSX
Beta: 0.124 VWAP: 26.861895
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 26.85 24.55 29.77 27.16 27.26 26.69 650.59 k 100% -0.30 -1.087% 12/18/2014 4:01 PM
TSX 26.85 26.78 26.93 27.16 27.20 26.70 424.64 k 65.27% -0.31 -1.141% 12/18/2014 4:00 PM
Alpha 26.88 N/A 29.00 27.26 27.26 26.69 42.60 k 6.55% -0.28 -1.031% 12/18/2014 3:59 PM
TMX Select 26.88 N/A N/A 27.11 27.11 26.69 22.00 k 3.38% -0.28 -1.031% 12/18/2014 3:59 PM
Chi-X 26.88 24.55 29.77 27.20 27.20 26.70 92.35 k 14.19% -0.25 -0.921% 12/18/2014 4:01 PM
Omega 26.88 N/A N/A 27.07 27.11 26.70 5,800 0.89% -0.26 -0.958% 12/18/2014 3:58 PM
Pure 26.76 N/A N/A 27.01 27.03 26.70 7,400 1.14% -0.38 -1.400% 12/18/2014 3:47 PM
TriAct 26.87 N/A N/A 27.20 27.20 26.75 21.90 k 3.37% -0.28 -1.013% 12/18/2014 3:59 PM
CX2 26.88 N/A N/A 27.07 27.11 26.69 32.80 k 5.04% -0.26 -0.958% 12/18/2014 3:59 PM
LYNX 26.73 N/A N/A 26.91 26.91 26.73 1,100 0.17% -0.37 -1.365% 12/18/2014 3:30 PM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 4:01 PM EST E 26.85 50 -0.30 CHIX 015 015
12/18/2014 4:00 PM EST Q 26.85 100 -0.30 TSX 039 053
12/18/2014 4:00 PM EST Q 26.85 700 -0.30 TSX 039 053
12/18/2014 4:00 PM EST Q 26.85 500 -0.30 TSX 039 053
12/18/2014 4:00 PM EST Q 26.85 100 -0.30 TSX 039 053
12/18/2014 4:00 PM EST Q 26.85 300 -0.30 TSX 039 053
12/18/2014 4:00 PM EST Q 26.85 300 -0.30 TSX 039 001
12/18/2014 4:00 PM EST Q 26.85 100 -0.30 TSX 039 001
12/18/2014 4:00 PM EST Q 26.85 100 -0.30 TSX 079 001
12/18/2014 4:00 PM EST Q 26.85 300 -0.30 TSX 065 001
12/18/2014 4:00 PM EST Q 26.85 100 -0.30 TSX 001 001
12/18/2014 4:00 PM EST Q 26.85 200 -0.30 TSX 072 001
12/18/2014 4:00 PM EST Q 26.85 500 -0.30 TSX 079 001
12/18/2014 4:00 PM EST Q 26.85 300 -0.30 TSX 001 072
12/18/2014 4:00 PM EST Q 26.85 100 -0.30 TSX 079 072
12/18/2014 4:00 PM EST Q 26.85 100 -0.30 TSX 079 072
12/18/2014 4:00 PM EST Q 26.85 400 -0.30 TSX 079 039
12/18/2014 4:00 PM EST Q 26.85 1,500 -0.30 TSX 002 039
12/18/2014 4:00 PM EST Q 26.85 100 -0.30 TSX 009 039
12/18/2014 4:00 PM EST Q 26.85 300 -0.30 TSX 053 053
12/18/2014 4:00 PM EST Q 26.85 200 -0.30 TSX 072 072
12/18/2014 3:59 PM EST 26.88 100 -0.27 CHIX 001 001
12/18/2014 3:59 PM EST 26.88 300 -0.27 TSX 001 039
12/18/2014 3:59 PM EST E 26.88 2 -0.27 TSX 009 084
12/18/2014 3:59 PM EST 26.88 100 -0.27 ALPHA 079 079
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