TMX group TMXmoney

Morneau Shepell Inc. (MSI)
Market: CDN Consolidated
$ 16.90
Jul 30, 2014, 12:57 PM EDT
Change: -0.08 (-0.47%)
Volume: 9,494

Day Low
16.86
Day High
16.97
Company Chart
Detailed Quote
Open: 16.93 EPS: 0.24
High: 16.97 Ex-Div Date: 07/29/2014
Low: 16.86 Dividend: 0.065 
Prev. Close: 16.98 Yield: 4.599
Bid: 16.89 Div. Frequency: Monthly
Bid Size: 1,200 Shares Out.: 47,988,999
Ask: 16.94 P/E Ratio: 68.100
Ask Size: 1,000 P/B Ratio: 2.489
Market Cap: 811,014,083 Exchange: TSX
Beta: 0.518 VWAP: 15.677691
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.90 16.89 16.94 16.93 16.97 16.86 9,494 100% -0.08 -0.471% 07/30/2014 12:54 PM
TSX 16.93 16.89 16.94 16.92 16.96 16.87 2,694 28.38% -0.05 -0.294% 07/30/2014 12:34 PM
Alpha 16.93 16.89 16.94 16.92 16.97 16.86 3,500 36.87% -0.05 -0.294% 07/30/2014 12:34 PM
Chi-X 16.90 16.89 16.94 16.93 16.96 16.86 2,800 29.49% -0.07 -0.412% 07/30/2014 12:54 PM
Omega 16.97 16.89 17.34 0.00 0.00 0.00 0 0% 0.00 0.00% 07/29/2014 3:48 PM
TriAct 16.88 N/A N/A 16.88 16.88 16.88 400 4.21% -0.04 -0.236% 07/30/2014 11:38 AM
CX2 16.90 N/A 16.95 16.90 16.90 16.90 100 1.05% -0.12 -0.705% 07/30/2014 11:50 AM

All times are in ET.

News Headlines for Morneau Shepell Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/30/2014 12:54 PM EDT 16.90 100 -0.08 CHIX 001 001
07/30/2014 12:43 PM EDT 16.93 100 -0.05 CHIX 001 001
07/30/2014 12:34 PM EDT E 16.94 73 -0.04 TSX 074 089
07/30/2014 12:34 PM EDT 16.93 100 -0.05 CHIX 001 001
07/30/2014 12:34 PM EDT 16.93 100 -0.05 CHIX 001 001
07/30/2014 12:34 PM EDT 16.93 100 -0.05 TSX 007 089
07/30/2014 12:34 PM EDT 16.93 100 -0.05 TSX 007 079
07/30/2014 12:34 PM EDT 16.93 100 -0.05 ALPHA 007 039
07/30/2014 12:18 PM EDT E 16.93 11 -0.05 TSX 079 089
07/30/2014 12:08 PM EDT 16.90 100 -0.08 CHIX 009 001
07/30/2014 12:08 PM EDT E 16.91 32 -0.07 TSX 009 089
07/30/2014 12:08 PM EDT 16.90 200 -0.08 TSX 009 079
07/30/2014 11:50 AM EDT 16.90 100 -0.08 CX2 007 099
07/30/2014 11:48 AM EDT E 16.90 44 -0.08 TSX 079 089
07/30/2014 11:45 AM EDT 16.885 200 -0.10 ALPHA 001 007
07/30/2014 11:38 AM EDT 16.88 400 -0.10 TCM 001 079
07/30/2014 11:38 AM EDT 16.90 100 -0.08 ALPHA 002 039
07/30/2014 11:38 AM EDT E 16.86 17 -0.12 TSX 089 079
07/30/2014 11:35 AM EDT E 16.90 60 -0.08 TSX 079 089
07/30/2014 11:13 AM EDT 16.89 100 -0.09 CHIX 002 001
07/30/2014 11:13 AM EDT 16.86 100 -0.12 CHIX 001 085
07/30/2014 11:13 AM EDT 16.86 100 -0.12 CHIX 001 085
07/30/2014 11:13 AM EDT 16.86 100 -0.12 CHIX 001 085
07/30/2014 11:13 AM EDT 16.87 100 -0.11 CHIX 001 085
07/30/2014 11:13 AM EDT 16.89 100 -0.09 ALPHA 002 039
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.