TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 31.74
Jul 23, 2014, 9:54 PM EDT
Change: 0.53 (1.70%)
Volume: 310,039

Day Low
31.12
Day High
31.91
Company Chart
Detailed Quote
Open: 31.12 EPS: -1.16
High: 31.91 Ex-Div Date: 06/12/2014
Low: 31.12 Dividend: 0.425 
Prev. Close: 31.21 Yield: 5.447
Bid: 31.73 Div. Frequency: Quarterly
Bid Size: 1,200 Shares Out.: 77,443,778
Ask: 31.78 P/E Ratio: N/A
Ask Size: 200 P/B Ratio: 2.216
Market Cap: 2,458,065,514 Exchange: TSX
Beta: 0.165 VWAP: 29.643514
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 31.74 31.73 31.78 31.12 31.91 31.12 310.03 k 100% 0.53 1.698% 07/23/2014 4:00 PM
TSX 31.74 31.73 31.78 31.12 31.91 31.12 232.71 k 75.06% 0.53 1.698% 07/23/2014 4:00 PM
Alpha 31.73 N/A N/A 31.51 31.90 31.51 18.87 k 6.09% 0.52 1.666% 07/23/2014 3:59 PM
TMX Select 31.74 N/A N/A 31.29 31.90 31.29 20.20 k 6.52% 0.53 1.698% 07/23/2014 3:59 PM
Chi-X 31.73 N/A N/A 31.12 31.90 31.12 25.00 k 8.06% 0.55 1.764% 07/23/2014 3:59 PM
Omega 31.73 N/A N/A 31.65 31.90 31.65 1,300 0.42% 0.52 1.666% 07/23/2014 3:59 PM
Pure 31.77 28.21 34.21 31.52 31.89 31.52 1,452 0.47% 0.57 1.827% 07/23/2014 4:00 PM
TriAct 31.74 N/A N/A 31.63 31.89 31.63 2,400 0.77% 0.52 1.666% 07/23/2014 3:31 PM
CX2 31.74 N/A N/A 31.29 31.90 31.29 8,100 2.61% 0.56 1.796% 07/23/2014 3:59 PM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/23/2014 4:00 PM EDT E 31.74 52 0.53 PURE 015 015
07/23/2014 4:00 PM EDT Q 31.74 100 0.53 TSX 053 072
07/23/2014 4:00 PM EDT Q 31.74 100 0.53 TSX 053 079
07/23/2014 4:00 PM EDT Q 31.74 100 0.53 TSX 101 079
07/23/2014 4:00 PM EDT Q 31.74 400 0.53 TSX 072 079
07/23/2014 4:00 PM EDT Q 31.74 1,300 0.53 TSX 014 079
07/23/2014 4:00 PM EDT Q 31.74 100 0.53 TSX 014 039
07/23/2014 4:00 PM EDT Q 31.74 100 0.53 TSX 014 001
07/23/2014 4:00 PM EDT Q 31.74 300 0.53 TSX 014 001
07/23/2014 4:00 PM EDT Q 31.74 1,900 0.53 TSX 014 079
07/23/2014 4:00 PM EDT Q 31.74 100 0.53 TSX 014 079
07/23/2014 4:00 PM EDT Q 31.74 300 0.53 TSX 072 079
07/23/2014 4:00 PM EDT Q 31.74 800 0.53 TSX 014 079
07/23/2014 4:00 PM EDT Q 31.74 500 0.53 TSX 014 079
07/23/2014 4:00 PM EDT Q 31.74 100 0.53 TSX 014 079
07/23/2014 4:00 PM EDT Q 31.74 100 0.53 TSX 014 079
07/23/2014 4:00 PM EDT Q 31.74 1,000 0.53 TSX 014 001
07/23/2014 4:00 PM EDT Q 31.74 100 0.53 TSX 014 039
07/23/2014 4:00 PM EDT Q 31.74 100 0.53 TSX 014 039
07/23/2014 4:00 PM EDT Q 31.74 100 0.53 TSX 014 039
07/23/2014 4:00 PM EDT Q 31.74 100 0.53 TSX 014 039
07/23/2014 4:00 PM EDT Q 31.74 100 0.53 TSX 014 039
07/23/2014 4:00 PM EDT Q 31.74 100 0.53 TSX 014 039
07/23/2014 4:00 PM EDT Q 31.74 100 0.53 TSX 014 039
07/23/2014 4:00 PM EDT Q 31.74 100 0.53 TSX 014 039
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.