The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Morneau Shepell Inc.

  • MSI
  • TSX
  • Business Services
  • Latest 16.86
  • Currency C$
  • Change -0.08
  • Percent Change -0.472 %
  • Volume 9,187
  • Mon Jul 14, 2014 11:49 AM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 16.86 Last Trade: Jul 14, 2014
Date High Low Open Close Volume
Jul 14 16.95 16.84 16.86 16.86 9,187
Jul 11 16.97 16.82 16.82 16.94 31,164
Jul 10 17.17 16.85 17.17 17.01 50,123
Jul 9 17.27 17.09 17.12 17.16 21,973
Jul 8 17.26 17.02 17.26 17.20 34,549
Jul 7 17.25 17.08 17.18 17.22 21,002
Jul 4 17.35 17.22 17.32 17.22 22,064
Jul 3 17.35 16.98 17.09 17.32 461,717
Jul 2 17.25 17.07 17.13 17.16 26,318
Jun 30 17.28 17.08 17.14 17.23 21,225
Jun 27 17.19 16.97 17.00 17.12 40,620
Jun 26 17.18 16.93 17.04 16.94 98,151
Jun 25 17.09 16.90 16.90 17.02 26,291
Jun 24 17.15 16.90 17.08 17.00 53,952
Jun 23 17.28 17.11 17.28 17.15 174,321
Jun 20 17.31 16.94 16.94 17.30 144,324
Jun 19 17.10 16.89 16.90 17.02 55,168
Jun 18 16.98 16.70 16.75 16.89 59,600
Jun 17 16.96 16.55 16.71 16.76 22,852
Jun 16 16.88 16.41 16.49 16.66 43,690
Jun 13 16.50 16.37 16.42 16.43 39,668
Jun 12 16.66 16.47 16.47 16.50 30,019
Jun 11 16.75 16.51 16.70 16.56 22,593
Jun 10 16.73 16.60 16.69 16.70 35,586
Jun 9 16.85 16.50 16.50 16.73 28,952
Jun 6 16.68 16.40 16.54 16.59 25,183
Jun 5 16.50 16.27 16.45 16.46 20,179
Jun 4 16.70 16.26 16.42 16.53 23,205
Jun 3 16.56 16.14 16.56 16.42 73,800
Jun 2 16.68 16.15 16.61 16.62 83,697