TSX:MSI
Delisted
Morneau Shepell Inc. Stock Price (Quote)
$32.25
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.25 | $32.25 | Wednesday, 17th Aug 2022 MSI.TO stock ended at $32.25. During the day the stock fluctuated 0% from a day low at $32.25 to a day high of $32.25. |
| 90 days | $32.25 | $32.25 | |
| 52 weeks | $32.25 | $32.25 |
| Date | Open | High | Low | Close | Volume |
| Jun 26, 2017 | $20.99 | $21.01 | $20.81 | $20.99 | 24 464 |
| Jun 23, 2017 | $21.03 | $21.05 | $20.78 | $21.02 | 30 886 |
| Jun 22, 2017 | $20.89 | $21.01 | $20.77 | $20.94 | 17 337 |
| Jun 21, 2017 | $20.84 | $21.11 | $20.84 | $20.99 | 27 565 |
| Jun 20, 2017 | $20.86 | $21.02 | $20.83 | $20.95 | 16 678 |
| Jun 19, 2017 | $21.05 | $21.05 | $20.96 | $21.00 | 34 196 |
| Jun 16, 2017 | $21.04 | $21.06 | $20.83 | $20.98 | 63 661 |
| Jun 15, 2017 | $20.96 | $21.03 | $20.87 | $21.03 | 41 745 |
| Jun 14, 2017 | $21.04 | $21.13 | $20.79 | $20.96 | 43 811 |
| Jun 13, 2017 | $21.05 | $21.36 | $21.02 | $21.03 | 40 212 |
| Jun 12, 2017 | $21.39 | $21.39 | $20.92 | $20.99 | 40 403 |
| Jun 09, 2017 | $21.44 | $21.55 | $21.15 | $21.32 | 41 301 |
| Jun 08, 2017 | $21.60 | $21.60 | $21.40 | $21.47 | 47 459 |
| Jun 07, 2017 | $21.54 | $21.81 | $21.54 | $21.61 | 127 285 |
| Jun 06, 2017 | $21.34 | $21.54 | $21.30 | $21.51 | 35 196 |
| Jun 05, 2017 | $21.25 | $21.44 | $21.00 | $21.39 | 80 270 |
| Jun 02, 2017 | $21.30 | $21.36 | $21.05 | $21.27 | 38 020 |
| Jun 01, 2017 | $21.23 | $21.64 | $21.14 | $21.26 | 42 605 |
| May 31, 2017 | $21.39 | $21.39 | $20.91 | $21.21 | 74 878 |
| May 30, 2017 | $21.48 | $21.48 | $21.10 | $21.24 | 32 827 |
| May 26, 2017 | $21.60 | $21.75 | $21.33 | $21.47 | 66 026 |
| May 25, 2017 | $21.74 | $21.75 | $21.56 | $21.62 | 22 465 |
| May 24, 2017 | $21.44 | $21.64 | $21.40 | $21.52 | 44 218 |
| May 23, 2017 | $21.42 | $21.61 | $21.23 | $21.47 | 39 108 |
| May 19, 2017 | $21.00 | $21.24 | $20.88 | $21.21 | 44 225 |
