TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 25.91
Jan 26, 2015, 7:46 PM EST
Change: -0.17 (-0.65%)
Volume: 799,854
Day Low
25.65
Day High
26.13
Company Chart
Detailed Quote
Open: 25.99 EPS: 0.10
High: 26.13 Ex-Div Date: 12/11/2014
Low: 25.65 Dividend: 0.425 
Prev. Close: 26.08 Yield: 6.518
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 78,123,392
Ask: 0.00 P/E Ratio: 275.200
Ask Size: 0 P/B Ratio: 1.812
Market Cap: 2,024,177,087 Exchange: TSX
Beta: 0.117 VWAP: 25.910187
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 25.91 N/A N/A 25.99 26.13 25.65 799.85 k 100% -0.17 -0.652% 01/26/2015 4:00 PM
TSX 25.91 25.88 25.96 25.99 26.13 25.65 560.38 k 70.06% -0.17 -0.652% 01/26/2015 4:00 PM
Alpha 25.91 N/A 26.50 25.93 26.11 25.66 74.47 k 9.31% -0.17 -0.652% 01/26/2015 3:59 PM
TMX Select 25.89 N/A N/A 25.95 26.13 25.67 24.50 k 3.06% -0.19 -0.729% 01/26/2015 3:59 PM
Chi-X 25.89 N/A N/A 25.97 26.13 25.66 87.80 k 10.98% -0.21 -0.805% 01/26/2015 3:59 PM
Omega 25.89 N/A N/A 25.96 26.04 25.67 4,100 0.51% -0.20 -0.767% 01/26/2015 3:59 PM
Pure 25.91 N/A N/A 25.92 25.97 25.69 2,200 0.28% -0.18 -0.690% 01/26/2015 3:58 PM
TriAct 25.90 N/A N/A 25.98 26.12 25.73 24.30 k 3.04% -0.20 -0.747% 01/26/2015 3:59 PM
CX2 25.91 N/A N/A 25.95 26.13 25.66 21.80 k 2.73% -0.18 -0.690% 01/26/2015 3:59 PM
LYNX 25.69 N/A N/A 25.90 25.90 25.69 300 0.04% -0.45 -1.722% 01/26/2015 3:18 PM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/26/2015 4:00 PM EST Q 25.91 56 -0.17 TSX 002 084
01/26/2015 4:00 PM EST Q 25.91 79 -0.17 TSX 007 084
01/26/2015 4:00 PM EST Q 25.91 100 -0.17 TSX 084 039
01/26/2015 4:00 PM EST Q 25.91 100 -0.17 TSX 085 039
01/26/2015 4:00 PM EST Q 25.91 100 -0.17 TSX 085 053
01/26/2015 4:00 PM EST Q 25.91 200 -0.17 TSX 085 001
01/26/2015 4:00 PM EST Q 25.91 200 -0.17 TSX 085 072
01/26/2015 4:00 PM EST Q 25.91 100 -0.17 TSX 085 072
01/26/2015 4:00 PM EST Q 25.91 700 -0.17 TSX 085 079
01/26/2015 4:00 PM EST Q 25.91 200 -0.17 TSX 079 079
01/26/2015 4:00 PM EST Q 25.91 1,200 -0.17 TSX 085 053
01/26/2015 4:00 PM EST Q 25.91 4,100 -0.17 TSX 085 002
01/26/2015 4:00 PM EST Q 25.91 100 -0.17 TSX 085 072
01/26/2015 4:00 PM EST Q 25.91 200 -0.17 TSX 007 072
01/26/2015 4:00 PM EST Q 25.91 100 -0.17 TSX 053 053
01/26/2015 4:00 PM EST Q 25.91 100 -0.17 TSX 053 053
01/26/2015 4:00 PM EST Q 25.91 100 -0.17 TSX 053 053
01/26/2015 4:00 PM EST Q 25.91 700 -0.17 TSX 002 002
01/26/2015 3:59 PM EST 25.89 100 -0.19 CHIX 001 001
01/26/2015 3:59 PM EST 25.89 100 -0.19 TSX 039 079
01/26/2015 3:59 PM EST W 25.88 100 -0.20 TSX 001 001
01/26/2015 3:59 PM EST E 25.88 92 -0.20 TSX 084 072
01/26/2015 3:59 PM EST 25.88 100 -0.20 TSX 001 009
01/26/2015 3:59 PM EST E 25.88 50 -0.20 TSX 084 009
01/26/2015 3:59 PM EST 25.88 100 -0.20 CHIX 001 002
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