TMX group TMXmoney

Morneau Shepell Inc. (MSI)
Market: CDN Consolidated
$ 16.66
Oct 31, 2014, 4:03 AM EDT
Change: 0.27 (1.65%)
Volume: 51,319
Day Low
16.325
Day High
16.70
Company Chart
Detailed Quote
Open: 16.35 EPS: 0.29
High: 16.70 Ex-Div Date: 10/29/2014
Low: 16.325 Dividend: 0.065 
Prev. Close: 16.39 Yield: 4.756
Bid: 0 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 47,988,999
Ask: 0 P/E Ratio: 56.600
Ask Size: 0 P/B Ratio: 2.443
Market Cap: 799,496,723 Exchange: TSX
Beta: 0.560 VWAP: 16.596992
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.66 N/A N/A 16.35 16.70 16.33 51.31 k 100% 0.27 1.647% 10/30/2014 4:05 PM
TSX 16.66 16.20 16.80 16.35 16.70 16.33 27.83 k 54.24% 0.26 1.585% 10/30/2014 4:00 PM
Alpha 16.66 N/A N/A 16.41 16.67 16.41 7,100 13.84% 0.26 1.585% 10/30/2014 3:56 PM
TMX Select 16.66 N/A N/A 16.59 16.69 16.52 800 1.56% 0.26 1.585% 10/30/2014 3:33 PM
Chi-X 16.65 N/A N/A 16.35 16.69 16.35 13.18 k 25.69% 0.28 1.710% 10/30/2014 4:05 PM
Omega 16.66 N/A N/A 16.56 16.66 16.56 500 0.97% 0.29 1.772% 10/30/2014 3:40 PM
Pure 16.66 N/A N/A 16.59 16.66 16.52 400 0.78% 0.24 1.462% 10/30/2014 3:59 PM
TriAct 16.33 N/A N/A 16.33 16.33 16.33 100 0.19% -0.07 -0.397% 10/30/2014 9:42 AM
CX2 16.60 N/A N/A 16.52 16.60 16.52 1,300 2.53% 0.27 1.653% 10/30/2014 3:05 PM
LYNX 16.52 N/A N/A 16.52 16.52 16.52 100 0.19% 0.67 4.227% 10/30/2014 11:30 AM

All times are in ET.

News Headlines for Morneau Shepell Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 4:05 PM EDT E 16.66 83 0.27 CHIX 015 015
10/30/2014 4:00 PM EDT Q 16.66 200 0.27 TSX 001 079
10/30/2014 4:00 PM EDT Q 16.66 300 0.27 TSX 001 079
10/30/2014 4:00 PM EDT Q 16.66 100 0.27 TSX 001 065
10/30/2014 3:59 PM EDT 16.65 100 0.26 TSX 079 085
10/30/2014 3:59 PM EDT 16.65 100 0.26 CHIX 001 001
10/30/2014 3:59 PM EDT 16.65 1,100 0.26 TSX 079 001
10/30/2014 3:59 PM EDT 16.66 100 0.27 PURE 089 001
10/30/2014 3:59 PM EDT 16.65 100 0.26 TSX 079 065
10/30/2014 3:59 PM EDT 16.66 100 0.27 TSX 089 079
10/30/2014 3:59 PM EDT E 16.66 83 0.27 TSX 015 089
10/30/2014 3:57 PM EDT 16.65 100 0.26 CHIX 001 080
10/30/2014 3:57 PM EDT 16.65 200 0.26 TSX 079 001
10/30/2014 3:57 PM EDT 16.65 300 0.26 TSX 079 079
10/30/2014 3:57 PM EDT 16.65 1,700 0.26 TSX 079 080
10/30/2014 3:57 PM EDT 16.65 200 0.26 TSX 058 080
10/30/2014 3:57 PM EDT E 16.67 32 0.28 TSX 079 089
10/30/2014 3:57 PM EDT 16.66 100 0.27 TSX 079 079
10/30/2014 3:56 PM EDT 16.67 100 0.28 CHIX 001 001
10/30/2014 3:56 PM EDT 16.67 100 0.28 TSX 039 001
10/30/2014 3:56 PM EDT 16.67 200 0.28 TSX 079 001
10/30/2014 3:56 PM EDT 16.67 100 0.28 ALPHA 039 001
10/30/2014 3:55 PM EDT 16.68 100 0.29 TSX 101 009
10/30/2014 3:55 PM EDT 16.68 100 0.29 TSX 039 009
10/30/2014 3:55 PM EDT 16.68 100 0.29 TSX 101 009
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