TMX group TMXmoney

Morneau Shepell Inc. (MSI)
Market: CDN Consolidated
$ 17.20
Jan 27, 2015, 12:29 AM EST
Change: 0.22 (1.30%)
Volume: 79,081
Day Low
17.01
Day High
17.30
Company Chart
Detailed Quote
Open: 17.07 EPS: 0.26
High: 17.30 Ex-Div Date: 01/28/2015
Low: 17.01 Dividend: 0.065 
Prev. Close: 16.98 Yield: 4.594
Bid: 0 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 48,001,378
Ask: 0 P/E Ratio: 63.500
Ask Size: 0 P/B Ratio: 2.529
Market Cap: 825,623,702 Exchange: TSX
Beta: 0.519 VWAP: 17.198576
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 17.20 N/A N/A 17.07 17.30 17.01 79.08 k 100% 0.22 1.296% 01/26/2015 3:59 PM
TSX 17.26 17.15 17.25 17.07 17.30 17.01 38.98 k 49.29% 0.28 1.649% 01/26/2015 3:59 PM
Alpha 17.20 17.00 N/A 17.07 17.28 17.01 10.30 k 13.02% 0.22 1.296% 01/26/2015 3:59 PM
TMX Select 17.28 N/A N/A 17.11 17.28 17.11 500 0.63% 0.30 1.767% 01/26/2015 2:13 PM
Chi-X 17.27 N/A N/A 17.02 17.29 17.01 9,100 11.51% 0.32 1.858% 01/26/2015 3:54 PM
Omega 17.25 N/A N/A 17.18 17.27 17.18 400 0.51% 0.34 2.011% 01/26/2015 3:42 PM
Pure 17.26 N/A N/A 17.01 17.28 17.01 1,800 2.28% 0.57 3.415% 01/26/2015 2:54 PM
TriAct 17.23 N/A N/A 17.08 17.29 17.08 15.70 k 19.85% 0.30 1.772% 01/26/2015 3:57 PM
CX2 17.27 N/A N/A 17.02 17.28 17.01 1,900 2.40% 0.46 2.706% 01/26/2015 3:52 PM
LYNX 17.23 N/A N/A 17.24 17.24 17.19 400 0.51% 0.54 3.236% 01/26/2015 1:46 PM

All times are in ET.

News Headlines for Morneau Shepell Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/26/2015 3:59 PM EST E 17.24 87 0.26 TSX 079 089
01/26/2015 3:59 PM EST 17.20 100 0.22 ALPHA 039 065
01/26/2015 3:57 PM EST 17.23 100 0.25 TCM 001 013
01/26/2015 3:55 PM EST 17.25 100 0.27 ALPHA 001 089
01/26/2015 3:54 PM EST 17.265 100 0.28 CHIX 001 014
01/26/2015 3:52 PM EST 17.27 100 0.29 CX2 079 089
01/26/2015 3:52 PM EST 17.27 100 0.29 CX2 079 089
01/26/2015 3:52 PM EST 17.265 200 0.28 TCM 079 014
01/26/2015 3:52 PM EST 17.265 300 0.28 TCM 079 014
01/26/2015 3:52 PM EST 17.26 100 0.28 TSX 053 089
01/26/2015 3:52 PM EST 17.27 100 0.29 TSX 053 079
01/26/2015 3:52 PM EST 17.27 100 0.29 TSX 053 089
01/26/2015 3:52 PM EST 17.25 100 0.27 ALPHA 001 089
01/26/2015 3:52 PM EST 17.27 100 0.29 ALPHA 079 089
01/26/2015 3:52 PM EST E 17.27 56 0.29 TSX 089 015
01/26/2015 3:52 PM EST 17.27 100 0.29 TSX 053 039
01/26/2015 3:52 PM EST 17.26 100 0.28 TSX 053 014
01/26/2015 3:47 PM EST 17.26 2,800 0.28 TCM 009 014
01/26/2015 3:47 PM EST 17.26 100 0.28 TSX 080 014
01/26/2015 3:45 PM EST 17.26 2,500 0.28 TCM 009 014
01/26/2015 3:45 PM EST 17.26 100 0.28 TSX 053 014
01/26/2015 3:42 PM EST 17.25 100 0.27 OMEGA 001 065
01/26/2015 3:41 PM EST 17.26 1,000 0.28 TCM 009 014
01/26/2015 3:39 PM EST 17.25 100 0.27 TSX 053 001
01/26/2015 3:39 PM EST 17.26 1,200 0.28 TCM 009 014
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