MSIMorneau Shepell Inc02/18/2020
LAST:

 34.97
CHANGE:
 0.10
OPEN:
34.88
HIGH:
35.12
ASK:
21.22
VOLUME:
61,997
CHANGE(%):
0.29
PREV:
34.87
LOW:
34.75
BID:
21.14
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/18/2034.8835.1234.7534.9761,9970
02/14/2034.9035.1534.6734.8758,1790
02/13/2034.9534.9534.6434.9149,8140
02/12/2034.9334.9734.3534.95132,3200
02/11/2035.1335.4134.9434.9480,1890
02/10/2035.3435.5434.9635.1368,8970
02/07/2035.3135.4935.0335.30121,7960
02/06/2035.1235.4035.1235.3251,8660
02/05/2035.3735.4035.0035.0569,8010
02/04/2035.0035.2634.8635.2167,2590
FUNDAMENTALS
Sector:
Industry:
52wk range:26.09 - 35.54
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 04, 2011
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,73320.02
DJI29,232-1660.56
SP5003,370-100.29
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,601201.28
BDI1,200494.26
HSI30,063-2530.83