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 14.13
  • Currency C$
  • Change -0.04
  • Percent Change -0.282 %
  • Volume 88,156
  • Fri May 17, 2013 3:46 PM 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: 14.13 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 14.18 13.90 14.06 14.13 88,156
May 16 14.55 14.00 14.07 14.17 95,608
May 15 14.24 13.90 13.90 14.17 82,411
May 14 13.95 13.53 13.53 13.93 60,921
May 13 13.77 13.54 13.77 13.60 42,668
May 10 13.87 13.65 13.65 13.77 32,039
May 9 13.75 13.66 13.68 13.72 114,754
May 8 13.70 13.40 13.42 13.70 23,326
May 7 13.42 13.27 13.27 13.41 14,706
May 6 13.55 13.30 13.35 13.30 24,394
May 3 13.39 13.22 13.28 13.30 24,095
May 2 13.30 13.23 13.28 13.26 44,711
May 1 13.34 13.21 13.29 13.31 45,984
Apr 30 13.39 13.16 13.29 13.31 32,416
Apr 29 13.39 13.09 13.18 13.28 52,047
Apr 26 13.19 13.11 13.11 13.14 32,351
Apr 25 13.19 13.06 13.10 13.13 28,353
Apr 24 13.11 13.05 13.07 13.10 125,945
Apr 23 13.15 13.03 13.11 13.07 86,097
Apr 22 13.09 13.00 13.01 13.06 20,511
Apr 19 13.07 13.01 13.01 13.03 14,572
Apr 18 13.10 13.00 13.10 13.01 224,993
Apr 17 13.10 13.00 13.00 13.10 15,116
Apr 16 13.00 12.94 12.94 13.00 195,076
Apr 15 13.00 12.90 12.94 12.99 79,182
Apr 12 13.05 12.92 12.92 12.99 66,397
Apr 11 13.00 12.93 12.95 12.97 62,488
Apr 10 13.07 12.92 13.01 12.97 198,631
Apr 9 13.16 13.04 13.16 13.10 25,353
Apr 8 13.16 13.00 13.00 13.16 12,341