Manitoba Telecom Services Inc.

Market: CDN Consolidated | Jul 2, 2015, 10:20 PM EDT

MBT
$ 27.76 Change Down
Change:
-0.15 (-0.54%)
Volume:
275,584

Day Low 27.56
Day High 28.10


Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 27.89
High: 28.10
Bid: 0.00
Bid Size: 0
Beta: -0.009
Prev. Close: 27.91
Low: 27.56
Ask: 0.00
Ask Size: 0
VWAP: 27.771498
Dividend: 0.325 
Div. Frequency: Quarterly
Shares Out.: 78,934,718
P/E Ratio: 18.600
EPS: 1.50
Yield: 4.658
Ex-Div Date: 06/11/2015
Market Cap: 2,191,227,772
P/B Ratio: 2.041
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 27.76 N/A N/A 27.89 28.10 27.56 275.58 k 100% -0.15 -0.537% 07/02/2015 4:00 PM
TSX 27.76 27.68 27.81 27.89 28.10 27.56 191.96 k 69.86% -0.15 -0.537% 07/02/2015 4:00 PM
Alpha 27.79 N/A N/A 27.83 28.09 27.56 16.90 k 6.15% -0.11 -0.394% 07/02/2015 3:56 PM
TMX Select 27.75 N/A N/A 27.85 28.08 27.57 18.50 k 6.73% -0.16 -0.573% 07/02/2015 3:59 PM
Chi-X 27.76 N/A N/A 27.85 28.09 27.57 22.10 k 8.04% -0.14 -0.502% 07/02/2015 3:59 PM
Omega 27.72 N/A N/A 28.02 28.02 27.57 4,300 1.56% -0.18 -0.645% 07/02/2015 3:46 PM
Pure 27.66 N/A N/A 27.90 28.02 27.65 800 0.29% -0.27 -0.967% 07/02/2015 3:08 PM
TriAct 23.76 N/A N/A 0.00 0.00 0.00 15.68 k 5.71% 0.00 0.00% 07/02/2015 3:36 PM
CX2 27.76 N/A N/A 28.06 28.06 27.57 4,535 1.65% -0.14 -0.502% 07/02/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
07/02/2015 4:00 PM EDT Q 27.76 44 -0.15 TSX 084 002
07/02/2015 4:00 PM EDT Q 27.76 59 -0.15 TSX 084 065
07/02/2015 4:00 PM EDT Q 27.76 72 -0.15 TSX 080 084
07/02/2015 4:00 PM EDT Q 27.76 100 -0.15 TSX 065 053
07/02/2015 4:00 PM EDT Q 27.76 100 -0.15 TSX 065 053
07/02/2015 4:00 PM EDT Q 27.76 100 -0.15 TSX 065 053
07/02/2015 4:00 PM EDT Q 27.76 100 -0.15 TSX 053 072
07/02/2015 4:00 PM EDT Q 27.76 900 -0.15 TSX 053 079
07/02/2015 4:00 PM EDT Q 27.76 300 -0.15 TSX 053 039
07/02/2015 4:00 PM EDT Q 27.76 400 -0.15 TSX 053 002
07/02/2015 4:00 PM EDT Q 27.76 100 -0.15 TSX 053 002
07/02/2015 4:00 PM EDT Q 27.76 100 -0.15 TSX 053 002
07/02/2015 4:00 PM EDT Q 27.76 700 -0.15 TSX 053 002
07/02/2015 4:00 PM EDT Q 27.76 200 -0.15 TSX 101 002
07/02/2015 4:00 PM EDT Q 27.76 100 -0.15 TSX 080 002
07/02/2015 4:00 PM EDT Q 27.76 700 -0.15 TSX 080 001
07/02/2015 4:00 PM EDT Q 27.76 6,500 -0.15 TSX 080 013
07/02/2015 3:59 PM EDT 27.76 100 -0.15 CHIX 001 001
07/02/2015 3:59 PM EDT 27.76 100 -0.15 CX2 053 039
07/02/2015 3:59 PM EDT 27.76 100 -0.15 TSX 080 072
07/02/2015 3:59 PM EDT 27.76 100 -0.15 TSX 080 080
07/02/2015 3:59 PM EDT W 27.75 100 -0.16 TSX 007 007
07/02/2015 3:59 PM EDT W 27.75 300 -0.16 TSX 007 007
07/02/2015 3:59 PM EDT 27.76 100 -0.15 TSX 065 001
07/02/2015 3:59 PM EDT 27.75 100 -0.16 CHIX 007 013
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.