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 31.07
  • Currency C$
  • Change -0.01
  • Percent Change -0.032 %
  • Volume 20,537
  • Tue Jul 22, 2014 11:18 AM 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: 31.07 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
Jul 22 31.07 30.83 31.00 31.07 20,537
Jul 21 31.28 30.89 31.12 31.08 64,735
Jul 18 31.35 30.94 30.94 31.21 75,816
Jul 17 31.34 30.99 31.28 31.11 89,510
Jul 16 31.39 30.81 30.81 31.28 184,867
Jul 15 30.97 30.73 30.92 30.90 88,097
Jul 14 30.98 30.54 30.66 30.96 138,432
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