TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 32.05
Jul 28, 2014, 1:59 AM EDT
Change: 0.05 (0.16%)
Volume: 311,029

Day Low
31.82
Day High
32.10
Company Chart
Detailed Quote
Open: 32.00 EPS: -1.16
High: 32.10 Ex-Div Date: 06/12/2014
Low: 31.82 Dividend: 0.425 
Prev. Close: 32.00 Yield: 5.304
Bid: 32.03 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 77,443,778
Ask: 32.06 P/E Ratio: N/A
Ask Size: 2,100 P/B Ratio: 2.238
Market Cap: 2,482,073,085 Exchange: TSX
Beta: 0.169 VWAP: 31.319187
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 32.05 32.03 32.06 32.00 32.10 31.82 311.02 k 100% 0.05 0.156% 07/25/2014 4:00 PM
TSX 32.05 32.03 32.06 32.00 32.09 31.84 245.92 k 79.07% 0.05 0.156% 07/25/2014 4:00 PM
Alpha 32.04 N/A N/A 32.04 32.09 31.83 16.40 k 5.27% 0.04 0.125% 07/25/2014 3:50 PM
TMX Select 32.05 31.18 33.29 32.04 32.09 31.86 7,800 2.51% 0.05 0.156% 07/25/2014 3:59 PM
Chi-X 32.04 N/A N/A 32.04 32.09 31.85 23.80 k 7.65% 0.00 0.00% 07/25/2014 3:59 PM
Omega 32.05 31.41 32.44 32.04 32.08 31.85 1,200 0.39% -0.03 -0.094% 07/25/2014 3:59 PM
Pure 32.03 31.41 32.44 31.84 32.10 31.84 900 0.29% 0.03 0.094% 07/25/2014 3:40 PM
TriAct 32.03 N/A N/A 32.00 32.03 31.84 9,000 2.89% -0.02 -0.047% 07/25/2014 1:00 PM
CX2 32.03 N/A N/A 32.04 32.09 31.82 6,000 1.93% 0.00 0.00% 07/25/2014 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
07/25/2014 4:00 PM EDT Q 32.05 100 0.05 TSX 002 039
07/25/2014 4:00 PM EDT Q 32.05 1,000 0.05 TSX 014 039
07/25/2014 4:00 PM EDT Q 32.05 200 0.05 TSX 014 072
07/25/2014 4:00 PM EDT Q 32.05 100 0.05 TSX 014 053
07/25/2014 4:00 PM EDT Q 32.05 200 0.05 TSX 014 065
07/25/2014 4:00 PM EDT Q 32.05 100 0.05 TSX 014 079
07/25/2014 4:00 PM EDT Q 32.05 100 0.05 TSX 014 053
07/25/2014 4:00 PM EDT Q 32.05 100 0.05 TSX 014 053
07/25/2014 4:00 PM EDT Q 32.05 100 0.05 TSX 053 053
07/25/2014 4:00 PM EDT Q 32.05 100 0.05 TSX 014 072
07/25/2014 4:00 PM EDT Q 32.05 200 0.05 TSX 072 072
07/25/2014 4:00 PM EDT Q 32.05 200 0.05 TSX 014 079
07/25/2014 4:00 PM EDT Q 32.05 800 0.05 TSX 014 079
07/25/2014 4:00 PM EDT Q 32.05 400 0.05 TSX 014 001
07/25/2014 4:00 PM EDT Q 32.05 100 0.05 TSX 014 079
07/25/2014 4:00 PM EDT Q 32.05 100 0.05 TSX 014 079
07/25/2014 4:00 PM EDT Q 32.05 100 0.05 TSX 014 079
07/25/2014 4:00 PM EDT Q 32.05 400 0.05 TSX 014 065
07/25/2014 3:59 PM EDT 32.03 100 0.03 CX2 039 002
07/25/2014 3:59 PM EDT E 32.03 50 0.03 TSX 084 002
07/25/2014 3:59 PM EDT E 32.05 74 0.05 TSX 014 084
07/25/2014 3:59 PM EDT 32.04 100 0.04 CHIX 001 001
07/25/2014 3:59 PM EDT 32.05 100 0.05 OMEGA 001 001
07/25/2014 3:59 PM EDT 32.04 100 0.04 CHIX 001 001
07/25/2014 3:59 PM EDT 32.04 100 0.04 CHIX 001 001
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.