Morneau Shepell Inc.

Market: Market: CDN Consolidated | Mar 5, 2015, 1:25 PM EST

MSI
$ 16.94
Change:
-0.16 (-0.94%)
Volume:
67,581

Day Low 16.90
Day High 17.12
52 Week Low 14.76
52 Week High 17.70


  • Earnings Alert: 03/2/15
  • Trade Now

Detailed Quote

Open: 17.11
High: 17.12
Bid: 16.92
Bid Size: 200
Beta: 0.472
Prev. Close: 17.10
Low: 16.90
Ask: 16.94
Ask Size: 1,000
VWAP: 17.046092
Dividend: 0.065 
Div. Frequency: Monthly
Shares Out.: 48,001,378
P/E Ratio: 63.700
EPS: 0.27
Yield: 4.538
Ex-Div Date: 02/25/2015
Market Cap: 813,143,343
P/B Ratio: 2.495
Exchange: TSX

News Headlines for Morneau Shepell Inc.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.94 16.92 16.94 17.11 17.12 16.90 67.58 k 100% -0.16 -0.936% 03/05/2015 1:18 PM
TSX 16.93 16.92 16.94 17.11 17.12 16.90 51.58 k 76.32% -0.17 -0.994% 03/05/2015 1:03 PM
Alpha 16.92 N/A N/A 17.12 17.12 16.90 6,200 9.17% -0.22 -1.284% 03/05/2015 1:16 PM
TMX Select 16.97 N/A 16.94 16.93 16.97 16.93 200 0.30% -0.13 -0.760% 03/05/2015 10:37 AM
Chi-X 16.92 N/A N/A 17.10 17.10 16.90 2,700 4.00% -0.22 -1.284% 03/05/2015 1:07 PM
Omega 16.93 16.04 17.93 17.10 17.10 16.93 400 0.59% -0.19 -1.110% 03/05/2015 12:38 PM
Pure 16.94 N/A N/A 17.08 17.08 16.91 1,500 2.22% -0.20 -1.167% 03/05/2015 1:18 PM
TriAct 16.94 N/A N/A 17.12 17.12 16.91 3,100 4.59% -0.19 -1.080% 03/05/2015 12:57 PM
CX2 16.95 N/A N/A 17.11 17.11 16.91 1,700 2.52% -0.17 -0.993% 03/05/2015 12:48 PM
LYNX 16.93 N/A N/A 17.03 17.03 16.93 200 0.30% -0.18 -1.052% 03/05/2015 10:24 AM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/05/2015 1:18 PM EST 16.94 100 -0.16 PURE 001 001
03/05/2015 1:16 PM EST 16.92 100 -0.18 ALPHA 079 014
03/05/2015 1:07 PM EST 16.92 100 -0.18 CHIX 001 014
03/05/2015 1:03 PM EST 16.92 100 -0.18 PURE 079 089
03/05/2015 1:03 PM EST E 16.91 1 -0.19 TSX 089 089
03/05/2015 1:00 PM EST 16.93 100 -0.17 TSX 079 053
03/05/2015 12:58 PM EST 16.93 100 -0.17 TSX 015 014
03/05/2015 12:57 PM EST 16.94 100 -0.16 TCM 079 001
03/05/2015 12:55 PM EST 16.93 100 -0.17 TSX 072 053
03/05/2015 12:48 PM EST 16.95 100 -0.15 CX2 007 001
03/05/2015 12:48 PM EST 16.95 100 -0.15 PURE 007 001
03/05/2015 12:48 PM EST 16.93 100 -0.17 PURE 079 014
03/05/2015 12:38 PM EST 16.93 100 -0.17 OMEGA 001 014
03/05/2015 12:37 PM EST 16.94 100 -0.16 CHIX 001 001
03/05/2015 12:29 PM EST 16.93 100 -0.17 TSX 053 053
03/05/2015 12:27 PM EST 16.93 100 -0.17 CHIX 001 014
03/05/2015 12:26 PM EST 16.95 100 -0.15 CX2 053 001
03/05/2015 12:17 PM EST 16.93 100 -0.17 ALPHA 079 014
03/05/2015 12:07 PM EST 16.93 100 -0.17 CX2 079 014
03/05/2015 12:07 PM EST 16.93 100 -0.17 ALPHA 079 014
03/05/2015 12:07 PM EST 16.95 100 -0.15 TSX 079 079
03/05/2015 12:00 PM EST 16.93 100 -0.17 TSX 015 053
03/05/2015 11:56 AM EST 16.93 100 -0.17 CX2 079 014
03/05/2015 11:56 AM EST 16.93 100 -0.17 TSX 001 013
03/05/2015 11:54 AM EST 16.96 100 -0.14 ALPHA 053 001
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