TMX group TMXmoney

Manitoba Telecom Services Inc. (MBT)
Market: CDN Consolidated
$ 28.84
Nov 28, 2014, 4:12 PM EST
Change: 0.09 (0.31%)
Volume: 248,302
Day Low
28.66
Day High
29.05
Company Chart
Detailed Quote
Open: 28.75 EPS: 0.10
High: 29.05 Ex-Div Date: 12/11/2014
Low: 28.66 Dividend: 0.425 
Prev. Close: 28.75 Yield: 5.895
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 78,123,392
Ask: 0.00 P/E Ratio: 289.500
Ask Size: 0 P/B Ratio: 2.017
Market Cap: 2,253,078,625 Exchange: TSX
Beta: 0.107 VWAP: 28.839729
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 28.84 N/A N/A 28.75 29.05 28.66 248.30 k 100% 0.09 0.313% 11/28/2014 4:00 PM
TSX 28.84 28.79 28.85 28.75 29.05 28.66 165.80 k 66.77% 0.09 0.313% 11/28/2014 4:00 PM
Alpha 28.83 N/A N/A 28.83 29.01 28.70 13.60 k 5.48% 0.08 0.278% 11/28/2014 3:59 PM
TMX Select 28.79 N/A N/A 28.87 29.04 28.72 4,900 1.97% 0.04 0.139% 11/28/2014 3:58 PM
Chi-X 28.83 N/A N/A 28.80 29.04 28.66 40.60 k 16.35% 0.03 0.104% 11/28/2014 3:59 PM
Omega 28.85 N/A N/A 28.80 29.00 28.75 2,900 1.17% -0.02 -0.069% 11/28/2014 3:58 PM
Pure 28.83 N/A N/A 28.83 28.84 28.73 1,700 0.68% 0.01 0.035% 11/28/2014 3:59 PM
TriAct 28.76 N/A N/A 28.86 28.92 28.69 12.70 k 5.11% -0.06 -0.208% 11/28/2014 3:52 PM
CX2 28.83 N/A N/A 28.87 29.02 28.72 6,100 2.46% -0.04 -0.139% 11/28/2014 3:58 PM

All times are in ET.

News Headlines for Manitoba Telecom Services Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/28/2014 4:00 PM EST Q 28.84 600 0.09 TSX 053 079
11/28/2014 4:00 PM EST Q 28.84 100 0.09 TSX 053 079
11/28/2014 4:00 PM EST Q 28.84 500 0.09 TSX 014 079
11/28/2014 4:00 PM EST Q 28.84 1,200 0.09 TSX 014 009
11/28/2014 4:00 PM EST Q 28.84 200 0.09 TSX 007 009
11/28/2014 4:00 PM EST Q 28.84 200 0.09 TSX 072 009
11/28/2014 4:00 PM EST Q 28.84 200 0.09 TSX 053 053
11/28/2014 4:00 PM EST Q 28.84 200 0.09 TSX 072 072
11/28/2014 3:59 PM EST E 28.84 85 0.09 TSX 007 084
11/28/2014 3:59 PM EST E 28.85 68 0.10 TSX 002 084
11/28/2014 3:59 PM EST 28.83 100 0.08 TSX 002 079
11/28/2014 3:59 PM EST 28.83 100 0.08 TSX 013 079
11/28/2014 3:59 PM EST W 28.83 100 0.08 CHIX 085 001
11/28/2014 3:59 PM EST W 28.83 100 0.08 ALPHA 085 039
11/28/2014 3:59 PM EST 28.83 100 0.08 CHIX 014 001
11/28/2014 3:59 PM EST 28.83 100 0.08 TSX 014 079
11/28/2014 3:59 PM EST 28.83 100 0.08 ALPHA 014 039
11/28/2014 3:59 PM EST W 28.83 100 0.08 CHIX 085 001
11/28/2014 3:59 PM EST W 28.83 100 0.08 TSX 085 079
11/28/2014 3:59 PM EST W 28.83 100 0.08 ALPHA 085 039
11/28/2014 3:59 PM EST 28.83 100 0.08 CHIX 085 001
11/28/2014 3:59 PM EST 28.83 100 0.08 PURE 014 101
11/28/2014 3:59 PM EST 28.83 100 0.08 PURE 014 101
11/28/2014 3:59 PM EST E 28.83 59 0.08 TSX 072 084
11/28/2014 3:58 PM EST 28.83 100 0.08 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