TMX group TMXmoney

Morneau Shepell Inc. (MSI)
Market: CDN Consolidated
$ 16.87
Dec 22, 2014, 4:49 PM EST
Change: 0.15 (0.90%)
Volume: 62,285
Day Low
16.64
Day High
17.01
Company Chart
Detailed Quote
Open: 16.64 EPS: 0.26
High: 17.01 Ex-Div Date: 12/29/2014
Low: 16.64 Dividend: 0.065 
Prev. Close: 16.72 Yield: 4.665
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 47,998,979
Ask: 0.00 P/E Ratio: 64.000
Ask Size: 0 P/B Ratio: 2.481
Market Cap: 809,742,776 Exchange: TSX
Beta: 0.535 VWAP: 16.901262
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.87 N/A N/A 16.64 17.01 16.64 62.28 k 100% 0.15 0.897% 12/22/2014 4:00 PM
TSX 16.87 16.82 17.00 16.64 17.00 16.64 40.38 k 64.84% 0.15 0.897% 12/22/2014 4:00 PM
Alpha 16.82 N/A N/A 16.88 17.01 16.81 6,500 10.44% 0.10 0.598% 12/22/2014 3:59 PM
TMX Select 17.00 N/A N/A 16.91 17.00 16.91 200 0.32% 0.28 1.675% 12/22/2014 12:50 PM
Chi-X 16.80 N/A N/A 16.78 17.00 16.78 8,000 12.84% 0.04 0.239% 12/22/2014 3:59 PM
Omega 16.90 N/A N/A 16.86 17.00 16.83 1,900 3.05% 0.11 0.655% 12/22/2014 3:46 PM
Pure 16.99 N/A N/A 16.99 16.99 16.99 100 0.16% 0.20 1.191% 12/22/2014 1:40 PM
TriAct 16.98 N/A N/A 16.89 17.00 16.89 4,200 6.74% 0.13 0.772% 12/22/2014 1:55 PM
CX2 16.93 N/A N/A 16.84 16.98 16.83 1,000 1.61% -0.02 -0.118% 12/22/2014 3:24 PM

All times are in ET.

News Headlines for Morneau Shepell Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/22/2014 4:00 PM EST Q 16.87 100 0.15 TSX 065 089
12/22/2014 4:00 PM EST Q 16.87 100 0.15 TSX 065 079
12/22/2014 4:00 PM EST Q 16.87 100 0.15 TSX 065 053
12/22/2014 4:00 PM EST Q 16.87 400 0.15 TSX 065 079
12/22/2014 3:59 PM EST 16.87 100 0.15 TSX 053 039
12/22/2014 3:59 PM EST 16.82 600 0.10 ALPHA 001 039
12/22/2014 3:59 PM EST 16.82 400 0.10 ALPHA 101 039
12/22/2014 3:59 PM EST 16.82 100 0.10 ALPHA 039 039
12/22/2014 3:59 PM EST 16.86 100 0.14 TSX 065 039
12/22/2014 3:59 PM EST W 16.80 100 0.08 CHIX 001 009
12/22/2014 3:59 PM EST W 16.87 100 0.15 CHIX 001 009
12/22/2014 3:59 PM EST E 16.80 50 0.08 TSX 089 009
12/22/2014 3:59 PM EST 16.87 500 0.15 TSX 001 001
12/22/2014 3:59 PM EST W 16.87 300 0.15 TSX 001 009
12/22/2014 3:59 PM EST 16.88 100 0.16 ALPHA 065 001
12/22/2014 3:59 PM EST 16.81 200 0.09 ALPHA 001 009
12/22/2014 3:59 PM EST 16.90 100 0.18 ALPHA 065 101
12/22/2014 3:55 PM EST 16.87 100 0.15 TSX 001 009
12/22/2014 3:52 PM EST 16.87 100 0.15 CHIX 001 009
12/22/2014 3:52 PM EST E 16.89 70 0.17 TSX 072 089
12/22/2014 3:52 PM EST E 16.89 42 0.17 TSX 015 089
12/22/2014 3:52 PM EST 16.89 100 0.17 TSX 015 009
12/22/2014 3:52 PM EST 16.89 100 0.17 TSX 065 009
12/22/2014 3:51 PM EST 16.96 100 0.24 CHIX 090 001
12/22/2014 3:51 PM EST 16.90 100 0.18 CHIX 090 001
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