TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 29.25
Sep 30, 2014, 10:42 AM EDT
Change: 0.02 (0.07%)
Volume: 30,184
Day Low
29.04
Day High
29.34
Company Chart
Detailed Quote
Open: 29.34 EPS: 0.01
High: 29.34 Ex-Div Date: 09/11/2014
Low: 29.04 Dividend: 0.425 
Prev. Close: 29.23 Yield: 5.822
Bid: 29.23 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 77,761,052
Ask: 29.25 P/E Ratio: 711.800
Ask Size: 1,100 P/B Ratio: 2.109
Market Cap: 2,274,510,771 Exchange: TSX
Beta: 0.183 VWAP: 29.225763
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.25 29.23 29.25 29.34 29.34 29.04 30.18 k 100% 0.02 0.068% 09/30/2014 10:42 AM
TSX 29.24 29.23 29.25 29.34 29.34 29.04 23.68 k 78.47% 0.01 0.034% 09/30/2014 10:41 AM
Alpha 29.25 29.22 29.25 29.21 29.32 29.05 2,000 6.63% 0.02 0.068% 09/30/2014 10:42 AM
TMX Select 29.25 28.86 29.49 29.19 29.30 29.07 1,400 4.64% 0.02 0.068% 09/30/2014 10:42 AM
Chi-X 29.28 29.23 29.25 29.27 29.33 29.05 2,500 8.28% 0.03 0.103% 09/30/2014 10:41 AM
Omega 29.28 28.91 29.44 0.00 0.00 0.00 0 0% 0.00 0.00% 09/29/2014 3:59 PM
Pure 29.19 29.21 29.29 29.19 29.19 29.19 100 0.33% -0.06 -0.205% 09/30/2014 9:38 AM
CX2 29.25 28.86 29.49 29.19 29.25 29.14 500 1.66% -0.01 -0.034% 09/30/2014 10:42 AM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/30/2014 10:42 AM EDT 29.25 100 0.02 CX2 039 007
09/30/2014 10:42 AM EDT 29.25 100 0.02 ALPHA 072 079
09/30/2014 10:42 AM EDT 29.25 100 0.02 TMX 079 007
09/30/2014 10:42 AM EDT 29.25 100 0.02 TMX 039 007
09/30/2014 10:41 AM EDT 29.28 100 0.05 CHIX 001 001
09/30/2014 10:41 AM EDT E 29.28 50 0.05 TSX 007 084
09/30/2014 10:41 AM EDT 29.28 100 0.05 TMX 007 079
09/30/2014 10:41 AM EDT 29.28 100 0.05 TMX 007 039
09/30/2014 10:40 AM EDT W 29.24 100 0.01 TSX 001 053
09/30/2014 10:40 AM EDT W 29.23 100 0 TSX 001 079
09/30/2014 10:40 AM EDT 29.22 100 -0.01 CHIX 001 072
09/30/2014 10:40 AM EDT 29.22 100 -0.01 CHIX 001 072
09/30/2014 10:40 AM EDT 29.24 100 0.01 CX2 079 039
09/30/2014 10:40 AM EDT 29.24 100 0.01 CHIX 001 001
09/30/2014 10:40 AM EDT 29.21 100 -0.02 CHIX 001 072
09/30/2014 10:40 AM EDT W 29.23 100 0 TSX 001 001
09/30/2014 10:40 AM EDT 29.23 100 0 TSX 001 072
09/30/2014 10:40 AM EDT 29.23 100 0 TSX 001 072
09/30/2014 10:40 AM EDT 29.23 100 0 TSX 001 079
09/30/2014 10:40 AM EDT 29.22 100 -0.01 TSX 001 053
09/30/2014 10:40 AM EDT 29.21 100 -0.02 TSX 001 079
09/30/2014 10:40 AM EDT 29.21 100 -0.02 TSX 001 015
09/30/2014 10:40 AM EDT 29.24 100 0.01 TMX 079 039
09/30/2014 10:40 AM EDT W 29.23 100 0 TMX 001 079
09/30/2014 10:40 AM EDT 29.20 100 -0.03 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 and TMX Group Terms of Use.