Morneau Shepell Inc.

Market: CDN Consolidated | Mar 27, 2015, 6:02 AM EDT

MSI
$ 17.34
Change:
0.08 (0.46%)
Volume:
58,475

Day Low 17.19
Day High 17.34
52 Week Low 14.80
52 Week High 17.70


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 17.30
High: 17.34
Bid: 0
Bid Size: 0
Beta: 0.464
Prev. Close: 17.26
Low: 17.19
Ask: 0
Ask Size: 0
VWAP: 17.289512
Dividend: 0.065 
Div. Frequency: Monthly
Shares Out.: 48,001,378
P/E Ratio: 34.000
EPS: 0.27
Yield: 4.519
Ex-Div Date: 03/27/2015
Market Cap: 832,343,895
P/B Ratio: 2.615
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 17.34 N/A N/A 17.30 17.34 17.19 58.47 k 100% 0.08 0.463% 03/26/2015 4:00 PM
TSX 17.34 17.15 17.38 17.30 17.34 17.22 30.41 k 52.01% 0.08 0.463% 03/26/2015 4:00 PM
Alpha 17.30 N/A N/A 17.19 17.34 17.19 10.10 k 17.27% 0.04 0.232% 03/26/2015 3:58 PM
TMX Select 17.34 N/A N/A 17.27 17.31 17.27 200 0.34% 0.08 0.463% 03/26/2015 3:46 PM
Chi-X 17.30 N/A N/A 17.19 17.33 17.19 7,300 12.48% 0.04 0.232% 03/26/2015 3:55 PM
Omega 17.31 N/A N/A 17.25 17.33 17.25 1,100 1.88% 0.06 0.348% 03/26/2015 3:58 PM
Pure 17.30 N/A N/A 17.24 17.30 17.24 3,000 5.13% 0.13 0.757% 03/26/2015 3:59 PM
TriAct 16.93 N/A N/A 0.00 0.00 0.00 3,661 6.26% 0.00 0.00% 03/26/2015 3:25 PM
CX2 17.32 N/A N/A 17.23 17.32 17.23 2,700 4.62% 0.12 0.698% 03/26/2015 1:44 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/26/2015 4:00 PM EDT Q 17.34 57 0.08 TSX 009 089
03/26/2015 4:00 PM EDT Q 17.34 100 0.08 TSX 009 072
03/26/2015 4:00 PM EDT Q 17.34 100 0.08 TSX 009 072
03/26/2015 4:00 PM EDT Q 17.34 100 0.08 TSX 009 079
03/26/2015 4:00 PM EDT Q 17.34 300 0.08 TSX 009 079
03/26/2015 3:59 PM EDT 17.33 100 0.07 TSX 009 079
03/26/2015 3:59 PM EDT 17.33 100 0.07 TSX 009 079
03/26/2015 3:59 PM EDT 17.30 700 0.04 PURE 080 001
03/26/2015 3:59 PM EDT 17.30 100 0.04 PURE 080 065
03/26/2015 3:59 PM EDT 17.33 100 0.07 TSX 009 079
03/26/2015 3:59 PM EDT 17.33 100 0.07 TSX 009 079
03/26/2015 3:58 PM EDT 17.32 100 0.06 TSX 009 079
03/26/2015 3:58 PM EDT 17.31 100 0.05 OMEGA 009 065
03/26/2015 3:58 PM EDT 17.31 100 0.05 TSX 001 079
03/26/2015 3:58 PM EDT E 17.31 57 0.05 TSX 009 089
03/26/2015 3:58 PM EDT 17.30 200 0.04 TSX 080 002
03/26/2015 3:58 PM EDT 17.30 100 0.04 TSX 079 002
03/26/2015 3:58 PM EDT 17.30 200 0.04 ALPHA 001 002
03/26/2015 3:58 PM EDT 17.30 200 0.04 ALPHA 080 002
03/26/2015 3:58 PM EDT 17.30 100 0.04 PURE 080 053
03/26/2015 3:57 PM EDT 17.30 100 0.04 TSX 079 002
03/26/2015 3:57 PM EDT 17.30 100 0.04 TSX 053 002
03/26/2015 3:57 PM EDT 17.30 100 0.04 TSX 080 002
03/26/2015 3:57 PM EDT 17.30 200 0.04 ALPHA 001 002
03/26/2015 3:57 PM EDT 17.30 200 0.04 ALPHA 080 002
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