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 29.08
  • Currency C$
  • Change -0.05
  • Percent Change -0.172 %
  • Volume 206,593
  • Wed Oct 1, 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: 29.08 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 29.33 28.92 29.15 29.08 206,593
Sep 30 29.34 29.04 29.34 29.13 162,376
Sep 29 29.27 28.81 29.19 29.23 202,764
Sep 26 29.31 28.99 29.31 29.20 278,427
Sep 25 29.93 29.05 29.93 29.15 441,233
Sep 24 30.30 29.27 29.27 30.11 380,334
Sep 23 29.09 28.96 28.98 28.97 135,754
Sep 22 29.19 28.85 29.00 28.95 215,767
Sep 19 29.36 29.00 29.36 29.00 327,033
Sep 18 29.54 29.20 29.34 29.38 221,703
Sep 17 29.78 29.31 29.69 29.34 256,967
Sep 16 29.75 29.55 29.70 29.70 203,233
Sep 15 30.06 29.65 30.06 29.73 178,430
Sep 12 30.26 30.02 30.25 30.06 119,529
Sep 11 30.26 30.07 30.17 30.26 216,803
Sep 10 30.53 30.31 30.33 30.40 165,954
Sep 9 30.55 30.24 30.25 30.33 180,697
Sep 8 30.63 30.20 30.61 30.24 260,272
Sep 5 30.94 30.63 30.89 30.64 165,836
Sep 4 31.04 30.82 30.82 30.90 93,314
Sep 3 31.01 30.87 30.96 30.87 105,946
Sep 2 31.13 30.84 30.99 31.00 204,789
Aug 29 31.08 30.86 31.05 30.88 323,104
Aug 28 31.21 30.96 31.00 31.04 176,199
Aug 27 31.13 30.95 31.11 31.08 135,695
Aug 26 31.05 30.80 30.80 31.01 102,998
Aug 25 30.93 30.65 30.81 30.84 125,255
Aug 22 30.92 30.70 30.81 30.81 91,355
Aug 21 30.82 30.58 30.58 30.74 98,206
Aug 20 30.69 30.50 30.62 30.60 148,222
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.