TMX group TMXmoney

Morneau Shepell Inc. (MSI)
Market: CDN Consolidated
$ 16.85
Nov 29, 2014, 3:09 AM EST
Change: 0.23 (1.38%)
Volume: 24,043
Day Low
16.50
Day High
16.85
Company Chart
Detailed Quote
Open: 16.60 EPS: 0.26
High: 16.85 Ex-Div Date: 11/26/2014
Low: 16.50 Dividend: 0.065 
Prev. Close: 16.62 Yield: 4.693
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 47,990,665
Ask: 0.00 P/E Ratio: 64.800
Ask Size: 0 P/B Ratio: 2.478
Market Cap: 808,642,705 Exchange: TSX
Beta: 0.540 VWAP: 16.662707
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.85 N/A N/A 16.60 16.85 16.50 24.04 k 100% 0.23 1.384% 11/28/2014 4:00 PM

All times are in ET.

News Headlines for Morneau Shepell Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/28/2014 4:00 PM EST Q 16.85 200 0.23 TSX 072 001
11/28/2014 4:00 PM EST Q 16.85 200 0.23 TSX 072 089
11/28/2014 4:00 PM EST Q 16.85 300 0.23 TSX 072 039
11/28/2014 4:00 PM EST Q 16.85 600 0.23 TSX 072 079
11/28/2014 4:00 PM EST Q 16.85 100 0.23 TSX 072 039
11/28/2014 4:00 PM EST Q 16.85 300 0.23 TSX 072 001
11/28/2014 4:00 PM EST Q 16.85 500 0.23 TSX 072 079
11/28/2014 3:59 PM EST 16.74 100 0.12 ALPHA 072 001
11/28/2014 3:59 PM EST 16.74 200 0.12 ALPHA 039 001
11/28/2014 3:59 PM EST 16.74 100 0.12 ALPHA 039 039
11/28/2014 3:59 PM EST 16.69 100 0.07 TSX 072 101
11/28/2014 3:59 PM EST 16.74 100 0.12 ALPHA 072 079
11/28/2014 3:58 PM EST 16.66 200 0.04 ALPHA 079 014
11/28/2014 3:58 PM EST 16.66 100 0.04 ALPHA 072 014
11/28/2014 3:58 PM EST 16.67 100 0.05 ALPHA 001 014
11/28/2014 3:58 PM EST 16.67 100 0.05 ALPHA 039 014
11/28/2014 3:58 PM EST 16.71 100 0.09 TSX 072 002
11/28/2014 3:58 PM EST 16.71 400 0.09 TSX 001 002
11/28/2014 3:57 PM EST 16.74 100 0.12 ALPHA 072 079
11/28/2014 3:57 PM EST 16.70 100 0.08 TSX 001 079
11/28/2014 3:57 PM EST 16.70 100 0.08 TSX 089 079
11/28/2014 3:56 PM EST 16.71 100 0.09 TSX 085 039
11/28/2014 3:56 PM EST 16.71 100 0.09 ALPHA 079 014
11/28/2014 3:56 PM EST 16.71 100 0.09 ALPHA 072 014
11/28/2014 3:55 PM EST 16.70 200 0.08 ALPHA 089 014
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