MORNEAU SHEPELL INC Historical Stock Prices

MSIXF 
13.584100
*  
unch
unch
Get MSIXF Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading MSIXF now


Community Rating:
View:    MSIXF Pre-Market
 
 
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 29-MAR-2015 TO 29-JUN-2015

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  13.6373 0
06/29/2015 13.6373 13.6373 13.6373 13.6373 00
06/26/2015 13.6373 13.6373 13.6373 13.6373 00
06/25/2015 13.6373 13.6373 13.6373 13.6373 00
06/24/2015 13.6373 13.6373 13.6373 13.6373 00
06/23/2015 13.6373 13.6373 13.6373 13.6373 00
06/22/2015 13.6454 13.6454 13.6292 13.6373 1,200
06/19/2015 14.565 14.565 14.565 14.565 00
06/18/2015 14.565 14.565 14.565 14.565 00
06/17/2015 14.565 14.565 14.565 14.565 00
06/16/2015 14.565 14.565 14.565 14.565 00
06/15/2015 14.565 14.565 14.565 14.565 00
06/12/2015 14.565 14.565 14.565 14.565 00
06/11/2015 14.565 14.565 14.565 14.565 00
06/10/2015 14.565 14.565 14.565 14.565 00
06/09/2015 14.565 14.565 14.565 14.565 00
06/08/2015 14.565 14.565 14.565 14.565 00
06/05/2015 14.565 14.565 14.565 14.565 00
06/04/2015 14.565 14.565 14.565 14.565 00
06/03/2015 14.565 14.565 14.565 14.565 00
06/02/2015 14.565 14.565 14.565 14.565 00
06/01/2015 14.565 14.565 14.565 14.565 00
05/29/2015 14.565 14.565 14.565 14.565 00
05/28/2015 14.565 14.565 14.565 14.565 00
05/27/2015 14.565 14.565 14.565 14.565 00
05/26/2015 14.565 14.565 14.565 14.565 00
05/22/2015 14.565 14.565 14.565 14.565 00
05/21/2015 14.565 14.565 14.565 14.565 00
05/20/2015 14.565 14.565 14.565 14.565 00
05/19/2015 14.565 14.565 14.565 14.565 00
05/18/2015 14.565 14.565 14.565 14.565 00
05/15/2015 14.565 14.565 14.565 14.565 00
05/14/2015 14.565 14.565 14.565 14.565 00
05/13/2015 14.565 14.565 14.565 14.565 00
05/12/2015 14.565 14.565 14.565 14.565 00
05/11/2015 14.565 14.565 14.565 14.565 00
05/08/2015 14.565 14.565 14.565 14.565 00
05/07/2015 14.565 14.565 14.565 14.565 00
05/06/2015 14.565 14.565 14.565 14.565 00
05/05/2015 14.565 14.565 14.565 14.565 00
05/04/2015 14.565 14.565 14.565 14.565 300
05/01/2015 13.6696 13.6696 13.6696 13.6696 00
04/30/2015 13.6696 13.6696 13.6696 13.6696 00
04/29/2015 13.6696 13.6696 13.6696 13.6696 00
04/28/2015 13.6696 13.6696 13.6696 13.6696 00
04/27/2015 13.6696 13.6696 13.6696 13.6696 00
04/24/2015 13.6696 13.6696 13.6696 13.6696 00
04/23/2015 13.6696 13.6696 13.6696 13.6696 00
04/22/2015 13.6696 13.6696 13.6696 13.6696 00
04/21/2015 13.6696 13.6696 13.6696 13.6696 00
04/20/2015 13.6696 13.6696 13.6696 13.6696 00
04/17/2015 13.6696 13.6696 13.6696 13.6696 00
04/16/2015 13.6696 13.6696 13.6696 13.6696 00
04/15/2015 13.6696 13.6696 13.6696 13.6696 00
04/14/2015 13.6696 13.6696 13.6696 13.6696 00
04/13/2015 13.6696 13.6696 13.6696 13.6696 00
04/10/2015 13.6696 13.6696 13.6696 13.6696 00
04/09/2015 13.6696 13.6696 13.6696 13.6696 00
04/08/2015 13.6696 13.6696 13.6696 13.6696 00
04/07/2015 13.6696 13.6696 13.6696 13.6696 00
04/06/2015 13.6696 13.6696 13.6696 13.6696 00
04/02/2015 13.6696 13.6696 13.6696 13.6696 00
04/01/2015 13.6696 13.6696 13.6696 13.6696 00
03/31/2015 13.6696 13.6696 13.6696 13.6696 100
03/30/2015 13.7288 13.7288 13.7288 13.7288 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?