Morneau Shepell Inc Historical Stock Prices

MSIXF 
9.492600
*  
unch
unch
Get MSIXF Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading MSIXF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-NOV-2015 TO 11-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  9.5372 0
02/11/2016 9.5372 9.5372 9.5372 9.5372 00
02/10/2016 9.5372 9.5372 9.5372 9.5372 00
02/09/2016 9.5372 9.5372 9.5372 9.5372 00
02/08/2016 9.5372 9.5372 9.5372 9.5372 00
02/05/2016 9.5372 9.5372 9.5372 9.5372 00
02/04/2016 9.5372 9.5372 9.5372 9.5372 00
02/03/2016 9.5372 9.5372 9.5372 9.5372 00
02/02/2016 9.5372 9.5372 9.5372 9.5372 00
02/01/2016 9.5372 9.5372 9.5372 9.5372 00
01/29/2016 9.5372 9.5372 9.5372 9.5372 00
01/28/2016 9.5372 9.5372 9.5372 9.5372 00
01/27/2016 9.5372 9.5372 9.5372 9.5372 00
01/26/2016 9.5372 9.5372 9.5372 9.5372 00
01/25/2016 9.5372 9.5372 9.5372 9.5372 00
01/22/2016 9.5372 9.5372 9.5372 9.5372 00
01/21/2016 9.5372 9.5372 9.5372 9.5372 00
01/20/2016 9.5372 9.5372 9.5372 9.5372 00
01/19/2016 9.5372 9.5372 9.5372 9.5372 500
01/15/2016 9.905 9.905 9.905 9.905 00
01/14/2016 9.905 9.905 9.905 9.905 00
01/13/2016 9.905 9.905 9.905 9.905 00
01/12/2016 9.905 9.905 9.905 9.905 2,390
01/11/2016 10.5377 10.5377 10.5377 10.5377 00
01/08/2016 10.5377 10.5377 10.5377 10.5377 00
01/07/2016 10.5377 10.5377 10.5377 10.5377 00
01/06/2016 10.5377 10.5377 10.5377 10.5377 00
01/05/2016 10.5377 10.5377 10.5377 10.5377 00
01/04/2016 10.5377 10.5377 10.5377 10.5377 00
12/31/2015 10.5377 10.5377 10.5377 10.5377 00
12/30/2015 10.5377 10.5377 10.5377 10.5377 00
12/29/2015 10.5377 10.5377 10.5377 10.5377 00
12/28/2015 10.5377 10.5377 10.5377 10.5377 00
12/24/2015 10.5377 10.5377 10.5377 10.5377 00
12/23/2015 10.5377 10.5377 10.5377 10.5377 00
12/22/2015 10.5377 10.5377 10.5377 10.5377 00
12/21/2015 10.5377 10.5377 10.5377 10.5377 00
12/18/2015 10.5377 10.5377 10.5377 10.5377 00
12/17/2015 10.5377 10.5377 10.5377 10.5377 00
12/16/2015 10.5377 10.5377 10.5377 10.5377 00
12/15/2015 10.5377 10.5377 10.5377 10.5377 00
12/14/2015 10.5377 10.5377 10.5377 10.5377 00
12/11/2015 10.5377 10.5377 10.5377 10.5377 00
12/10/2015 10.5377 10.5377 10.5377 10.5377 00
12/09/2015 10.5377 10.5377 10.5377 10.5377 300
12/08/2015 11.1301 11.1301 11.1301 11.1301 00
12/07/2015 11.1301 11.1301 11.1301 11.1301 00
12/04/2015 11.1333 11.1407 11.1151 11.1301 2,000
12/03/2015 11.2921 11.2921 11.2921 11.2921 00
12/02/2015 11.2921 11.2921 11.2921 11.2921 1,000
12/01/2015 13.4697 13.4697 13.4697 13.4697 00
11/30/2015 13.4697 13.4697 13.4697 13.4697 00
11/27/2015 13.4697 13.4697 13.4697 13.4697 00
11/25/2015 13.4697 13.4697 13.4697 13.4697 00
11/24/2015 13.4697 13.4697 13.4697 13.4697 00
11/23/2015 13.4697 13.4697 13.4697 13.4697 00
11/20/2015 13.4697 13.4697 13.4697 13.4697 00
11/19/2015 13.4697 13.4697 13.4697 13.4697 00
11/18/2015 13.4697 13.4697 13.4697 13.4697 00
11/17/2015 13.4697 13.4697 13.4697 13.4697 00
11/16/2015 13.4697 13.4697 13.4697 13.4697 00
11/13/2015 13.4697 13.4697 13.4697 13.4697 00
11/12/2015 13.4697 13.4697 13.4697 13.4697 00
11/11/2015 13.4697 13.4697 13.4697 13.4697 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?