The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Manitoba Telecom Services

  • MBT
  • TSX
  • Utilities
  • Latest 32.58
  • Currency C$
  • Change 0.14
  • Percent Change 0.432 %
  • Volume 445,685
  • Tue Jul 29, 2014 03:24 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: 32.55 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 33.10 32.26 32.26 32.55 445,985
Jul 28 32.50 31.93 32.05 32.44 199,462
Jul 25 32.09 31.84 32.00 32.05 245,929
Jul 24 32.15 31.85 31.85 32.00 313,576
Jul 23 31.91 31.12 31.12 31.74 232,713
Jul 22 31.22 30.83 31.00 31.21 83,353
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
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.