TMX group TMXmoney

Morneau Shepell Inc. (MSI)
Market: CDN Consolidated
$ 16.16
Oct 1, 2014, 6:03 PM EDT
Change: 0.06 (0.37%)
Volume: 248,361
Day Low
15.91
Day High
16.28
Company Chart
Detailed Quote
Open: 15.92 EPS: 0.29
High: 16.28 Ex-Div Date: 09/26/2014
Low: 15.91 Dividend: 0.065 
Prev. Close: 16.10 Yield: 4.924
Bid: 16.10 Div. Frequency: Monthly
Bid Size: 100 Shares Out.: 47,988,999
Ask: 16.20 P/E Ratio: 52.900
Ask Size: 800 P/B Ratio: 2.370
Market Cap: 775,502,224 Exchange: TSX
Beta: 0.589 VWAP: 16.102140
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.16 16.10 16.20 15.92 16.28 15.91 248.36 k 100% 0.06 0.373% 10/01/2014 4:00 PM
TSX 16.16 16.10 16.20 15.92 16.28 15.91 37.76 k 15.20% 0.06 0.373% 10/01/2014 4:00 PM
Alpha 16.11 16.01 N/A 15.92 16.22 15.92 10.80 k 4.35% 0.01 0.062% 10/01/2014 3:59 PM
TMX Select 16.08 N/A N/A 16.08 16.08 16.08 100 0.04% -0.02 -0.124% 10/01/2014 1:48 PM
Chi-X 16.14 N/A N/A 15.99 16.22 15.98 198.50 k 79.92% 0.12 0.749% 10/01/2014 3:58 PM
Omega 16.11 N/A N/A 16.14 16.16 16.05 800 0.32% 0.10 0.625% 10/01/2014 3:59 PM
TriAct 16.17 N/A N/A 16.11 16.17 16.11 400 0.16% 0.20 1.221% 10/01/2014 3:48 PM

All times are in ET.

News Headlines for Morneau Shepell Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/01/2014 4:00 PM EDT Q 16.16 300 0.06 TSX 039 079
10/01/2014 4:00 PM EDT Q 16.16 100 0.06 TSX 039 053
10/01/2014 4:00 PM EDT Q 16.16 500 0.06 TSX 039 079
10/01/2014 4:00 PM EDT Q 16.16 100 0.06 TSX 039 079
10/01/2014 3:59 PM EDT 16.16 100 0.06 TSX 053 039
10/01/2014 3:59 PM EDT 16.15 200 0.05 TSX 039 079
10/01/2014 3:59 PM EDT 16.15 100 0.05 TSX 039 079
10/01/2014 3:59 PM EDT 16.15 100 0.05 TSX 039 089
10/01/2014 3:59 PM EDT W 16.11 100 0.01 TSX 039 001
10/01/2014 3:59 PM EDT 16.11 100 0.01 OMEGA 001 001
10/01/2014 3:59 PM EDT 16.11 100 0.01 OMEGA 001 065
10/01/2014 3:59 PM EDT 16.11 100 0.01 ALPHA 039 001
10/01/2014 3:58 PM EDT 16.14 100 0.04 CHIX 085 001
10/01/2014 3:57 PM EDT 16.14 100 0.04 CHIX 001 001
10/01/2014 3:57 PM EDT 16.13 100 0.03 TSX 089 001
10/01/2014 3:57 PM EDT 16.14 200 0.04 TSX 039 079
10/01/2014 3:57 PM EDT 16.14 100 0.04 ALPHA 039 079
10/01/2014 3:55 PM EDT 16.16 100 0.06 CHIX 072 001
10/01/2014 3:55 PM EDT 16.16 100 0.06 CHIX 072 001
10/01/2014 3:55 PM EDT 16.17 100 0.07 TSX 039 001
10/01/2014 3:55 PM EDT 16.16 100 0.06 TSX 039 079
10/01/2014 3:54 PM EDT 16.19 100 0.09 TSX 039 002
10/01/2014 3:52 PM EDT 16.18 100 0.08 TSX 039 039
10/01/2014 3:52 PM EDT E 16.14 9 0.04 TSX 089 079
10/01/2014 3:50 PM EDT 16.16 100 0.06 OMEGA 001 065
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 and TMX Group Terms of Use.