TMX group TMXmoney

Morneau Shepell Inc. (MSI)
Market: CDN Consolidated
$ 17.34
Aug 23, 2014, 5:10 AM EDT
Change: -0.01 (-0.06%)
Volume: 23,397

Day Low
17.22
Day High
17.39
Company Chart
Detailed Quote
Open: 17.37 EPS: 0.29
High: 17.39 Ex-Div Date: 08/27/2014
Low: 17.22 Dividend: 0.065 
Prev. Close: 17.35 Yield: 4.496
Bid: 17.30 Div. Frequency: Monthly
Bid Size: 200 Shares Out.: 47,988,999
Ask: 17.34 P/E Ratio: 57.900
Ask Size: 1,800 P/B Ratio: 2.543
Market Cap: 832,129,243 Exchange: TSX
Beta: 0.526 VWAP: 17.301854
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 17.34 17.30 17.34 17.37 17.39 17.22 23.39 k 100% -0.01 -0.058% 08/22/2014 3:59 PM

All times are in ET.

News Headlines for Morneau Shepell Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/22/2014 3:59 PM EDT W 17.31 100 -0.04 CHIX 001 001
08/22/2014 3:59 PM EDT W 17.34 300 -0.01 TSX 001 085
08/22/2014 3:59 PM EDT 17.31 200 -0.04 TSX 079 099
08/22/2014 3:59 PM EDT 17.32 100 -0.03 ALPHA 065 039
08/22/2014 3:55 PM EDT 17.30 100 -0.05 CHIX 009 001
08/22/2014 3:55 PM EDT 17.30 100 -0.05 CHIX 009 001
08/22/2014 3:55 PM EDT 17.30 100 -0.05 TSX 009 039
08/22/2014 3:55 PM EDT 17.30 100 -0.05 TSX 009 079
08/22/2014 3:55 PM EDT 17.29 100 -0.06 TSX 009 001
08/22/2014 3:55 PM EDT 17.30 300 -0.05 ALPHA 009 099
08/22/2014 3:30 PM EDT 17.27 100 -0.08 TSX 001 001
08/22/2014 3:28 PM EDT E 17.25 33 -0.10 TSX 089 033
08/22/2014 3:28 PM EDT 17.26 100 -0.09 CHIX 001 033
08/22/2014 3:26 PM EDT 17.31 100 -0.04 ALPHA 007 039
08/22/2014 3:26 PM EDT 17.31 100 -0.04 TMX 007 065
08/22/2014 3:10 PM EDT 17.30 100 -0.05 TSX 072 079
08/22/2014 3:10 PM EDT W 17.30 200 -0.05 CHIX 001 001
08/22/2014 3:10 PM EDT W 17.31 100 -0.04 CHIX 001 001
08/22/2014 3:10 PM EDT W 17.31 100 -0.04 TSX 001 079
08/22/2014 3:10 PM EDT W 17.30 300 -0.05 ALPHA 099 079
08/22/2014 3:10 PM EDT W 17.30 100 -0.05 ALPHA 099 079
08/22/2014 3:10 PM EDT W 17.31 300 -0.04 ALPHA 001 079
08/22/2014 2:47 PM EDT 17.33 100 -0.02 CHIX 015 001
08/22/2014 2:47 PM EDT E 17.33 63 -0.02 TSX 015 089
08/22/2014 2:46 PM EDT 17.30 100 -0.05 CHIX 001 001
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.