TMX group TMXmoney

Morneau Shepell Inc. (MSI)
Market: CDN Consolidated
$ 15.94
Oct 20, 2014, 1:40 PM EDT
Change: -0.04 (-0.25%)
Volume: 14,133
Day Low
15.90
Day High
16.00
Company Chart
Detailed Quote
Open: 16.00 EPS: 0.29
High: 16.00 Ex-Div Date: 09/26/2014
Low: 15.90 Dividend: 0.065 
Prev. Close: 15.98 Yield: 4.881
Bid: 15.92 Div. Frequency: Monthly
Bid Size: 500 Shares Out.: 47,988,999
Ask: 15.97 P/E Ratio: 53.400
Ask Size: 600 P/B Ratio: 2.337
Market Cap: 764,944,644 Exchange: TSX
Beta: 0.585 VWAP: 15.976336
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 15.94 15.92 15.97 16.00 16.00 15.90 14.13 k 100% -0.04 -0.250% 10/20/2014 1:40 PM
TSX 15.94 15.92 15.97 15.99 16.00 15.90 11.13 k 78.77% -0.04 -0.250% 10/20/2014 1:40 PM
Alpha 15.92 15.92 15.97 16.00 16.00 15.92 2,000 14.15% -0.06 -0.375% 10/20/2014 1:22 PM
Chi-X 15.97 15.92 15.97 15.99 16.00 15.92 900 6.37% 0.05 0.314% 10/20/2014 1:31 PM
Omega 15.74 15.16 16.93 0.00 0.00 0.00 0 0% 0.00 0.00% 10/17/2014 2:52 PM
CX2 15.98 N/A N/A 15.98 15.98 15.98 100 0.71% -0.01 -0.063% 10/20/2014 11:19 AM

All times are in ET.

News Headlines for Morneau Shepell Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/20/2014 1:40 PM EDT 15.94 100 -0.04 TSX 015 013
10/20/2014 1:40 PM EDT 15.95 100 -0.03 TSX 001 053
10/20/2014 1:33 PM EDT 15.95 100 -0.03 TSX 001 013
10/20/2014 1:31 PM EDT 15.97 100 -0.01 CHIX 072 001
10/20/2014 1:24 PM EDT 15.92 100 -0.06 CHIX 001 013
10/20/2014 1:22 PM EDT E 15.92 40 -0.06 TSX 089 002
10/20/2014 1:22 PM EDT 15.92 100 -0.06 TSX 079 002
10/20/2014 1:22 PM EDT 15.92 100 -0.06 TSX 089 002
10/20/2014 1:22 PM EDT 15.93 100 -0.05 TSX 001 002
10/20/2014 1:22 PM EDT 15.93 100 -0.05 TSX 001 002
10/20/2014 1:22 PM EDT 15.93 100 -0.05 TSX 001 002
10/20/2014 1:22 PM EDT 15.95 200 -0.03 TSX 079 002
10/20/2014 1:22 PM EDT 15.95 100 -0.03 TSX 015 002
10/20/2014 1:22 PM EDT 15.92 100 -0.06 ALPHA 079 002
10/20/2014 1:12 PM EDT E 15.93 74 -0.05 TSX 089 009
10/20/2014 1:11 PM EDT 15.94 100 -0.04 CHIX 001 013
10/20/2014 1:01 PM EDT 15.95 200 -0.03 TSX 009 009
10/20/2014 1:01 PM EDT 15.95 100 -0.03 ALPHA 072 009
10/20/2014 12:58 PM EDT 15.95 100 -0.03 TSX 009 013
10/20/2014 12:53 PM EDT 15.96 100 -0.02 TSX 015 013
10/20/2014 12:51 PM EDT E 16.00 43 0.02 TSX 079 089
10/20/2014 12:51 PM EDT 15.95 100 -0.03 TSX 009 053
10/20/2014 12:49 PM EDT 15.96 100 -0.02 TSX 039 013
10/20/2014 12:49 PM EDT 15.96 100 -0.02 TSX 015 013
10/20/2014 12:39 PM EDT 16.00 100 0.02 CHIX 080 001
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