TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 31.04
Sep 2, 2014, 2:35 PM EDT
Change: 0.15 (0.49%)
Volume: 200,332
Day Low
30.84
Day High
31.14
Company Chart
Detailed Quote
Open: 30.99 EPS: 0.01
High: 31.14 Ex-Div Date: 09/11/2014
Low: 30.84 Dividend: 0.425 
Prev. Close: 30.89 Yield: 5.505
Bid: 31.03 Div. Frequency: Quarterly
Bid Size: 1,000.00 Shares Out.: 77,761,052.00
Ask: 31.04 P/E Ratio: 751.900
Ask Size: 500.00 P/B Ratio: 2.238
Market Cap: 2,413,703,054 Exchange: TSX
Beta: 0.152 VWAP: 31.051994
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 31.04 31.03 31.04 30.99 31.14 30.84 200.33 k 100% 0.15 0.486% 09/02/2014 2:35 PM
TSX 31.04 31.03 31.04 30.99 31.13 30.84 161.43 k 80.58% 0.16 0.518% 09/02/2014 2:35 PM
Alpha 31.02 31.03 31.05 30.96 31.14 30.96 16.60 k 8.29% 0.14 0.453% 09/02/2014 2:26 PM
TMX Select 31.01 N/A 31.14 30.84 31.14 30.84 3,500 1.75% 0.13 0.421% 09/02/2014 2:23 PM
Chi-X 31.03 31.03 31.04 31.00 31.13 30.96 11.20 k 5.59% 0.16 0.518% 09/02/2014 2:32 PM
Omega 31.05 30.42 31.04 31.11 31.11 31.03 2,100 1.05% 0.18 0.583% 09/02/2014 2:03 PM
Pure 30.89 30.99 31.07 0.00 0.00 0.00 0 0% 0.00 0.00% 08/29/2014 4:06 PM
TriAct 31.05 N/A N/A 31.11 31.11 31.05 3,400 1.70% 0.14 0.469% 09/02/2014 2:19 PM
CX2 31.02 29.88 31.35 30.84 31.14 30.84 2,100 1.05% 0.15 0.486% 09/02/2014 2:23 PM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
3:13 PM EDT
August 28, 2014
MTS brings faster wireless data to Flin Flon - Canada Newswire
10:02 AM EDT
August 26, 2014
The Mobile shop Makes Room On the Shelf for Morty - Canada Newswire
1:31 PM EDT
August 25, 2014
MTS Allstream Wins Best Overall Governance Award - Canada Newswire
10:31 AM EDT
August 19, 2014
MTS brings faster wireless data to Carman - Canada Newswire
3:27 PM EDT
August 18, 2014
MTS Scores a Hat Trick with Three New TSN Channels - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 2:35 PM EDT E 31.04 61 0.15 TSX 002 084
09/02/2014 2:35 PM EDT 31.04 100 0.15 TSX 002 079
09/02/2014 2:33 PM EDT 31.03 100 0.14 TSX 079 065
09/02/2014 2:33 PM EDT 31.03 100 0.14 TSX 053 001
09/02/2014 2:32 PM EDT 31.03 100 0.14 CHIX 001 079
09/02/2014 2:32 PM EDT 31.03 100 0.14 CHIX 001 001
09/02/2014 2:26 PM EDT 31.02 100 0.13 CHIX 001 015
09/02/2014 2:26 PM EDT 31.02 100 0.13 CHIX 001 015
09/02/2014 2:26 PM EDT 31.02 200 0.13 CHIX 001 015
09/02/2014 2:26 PM EDT 31.02 100 0.13 ALPHA 039 015
09/02/2014 2:23 PM EDT E 31.01 65 0.12 TSX 084 007
09/02/2014 2:23 PM EDT 31.01 100 0.12 TMX 039 007
09/02/2014 2:23 PM EDT 31.02 100 0.13 CX2 001 039
09/02/2014 2:23 PM EDT 31.02 100 0.13 CHIX 001 001
09/02/2014 2:23 PM EDT 31.02 100 0.13 CHIX 001 001
09/02/2014 2:23 PM EDT 31.02 100 0.13 CHIX 001 001
09/02/2014 2:23 PM EDT 31.00 100 0.11 CHIX 079 080
09/02/2014 2:23 PM EDT 31.00 100 0.11 CHIX 001 080
09/02/2014 2:23 PM EDT 31.02 100 0.13 CX2 039 080
09/02/2014 2:23 PM EDT 31.02 100 0.13 CHIX 001 080
09/02/2014 2:23 PM EDT 31.03 100 0.14 CHIX 001 080
09/02/2014 2:23 PM EDT 31.02 100 0.13 TSX 001 001
09/02/2014 2:23 PM EDT 31.02 100 0.13 TSX 001 079
09/02/2014 2:23 PM EDT 31.02 100 0.13 TSX 001 079
09/02/2014 2:23 PM EDT 31.02 100 0.13 TSX 001 079
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 and TMX Group Terms of Use.