The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Manitoba Telecom Services

  • MBT
  • TSX
  • Utilities
  • Latest 30.61
  • Currency C$
  • Change -0.02
  • Percent Change -0.065 %
  • Volume 128,810
  • Fri Jul 11, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 30.61 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 30.76 30.34 30.58 30.61 128,810
Jul 10 30.71 30.40 30.66 30.63 130,045
Jul 9 30.89 30.69 30.80 30.80 101,455
Jul 8 30.88 30.62 30.82 30.87 174,288
Jul 7 30.91 30.69 30.81 30.80 124,015
Jul 4 30.97 30.67 30.67 30.90 62,663
Jul 3 30.89 30.65 30.89 30.70 129,530
Jul 2 30.99 30.76 30.99 30.95 133,988
Jun 30 31.01 30.71 30.78 30.94 129,514
Jun 27 30.82 30.44 30.54 30.76 128,304
Jun 26 30.87 30.50 30.79 30.50 183,202
Jun 25 31.04 30.80 30.90 30.87 128,815
Jun 24 31.06 30.83 31.05 30.85 225,043
Jun 23 31.32 31.02 31.32 31.06 102,290
Jun 20 31.42 31.11 31.13 31.37 168,067
Jun 19 31.26 31.03 31.19 31.19 110,305
Jun 18 31.39 31.11 31.33 31.11 155,210
Jun 17 31.57 31.27 31.44 31.40 219,680
Jun 16 31.60 31.18 31.19 31.52 129,845
Jun 13 31.56 31.31 31.52 31.41 167,629
Jun 12 32.00 31.39 32.00 31.54 213,165
Jun 11 32.42 32.14 32.14 32.38 254,711
Jun 10 32.39 32.00 32.22 32.34 350,920
Jun 9 32.37 32.16 32.26 32.29 169,652
Jun 6 32.35 32.15 32.24 32.27 204,025
Jun 5 32.50 32.06 32.50 32.36 210,283
Jun 4 32.58 32.39 32.45 32.53 182,182
Jun 3 32.58 32.37 32.43 32.55 94,185
Jun 2 32.58 32.27 32.28 32.53 329,222
May 30 32.30 32.00 32.02 32.25 249,389