TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 16.23
Aug 21, 2014, 4:10 AM EDT
Change: 0.17 (1.06%)
Volume: 166,423

Day Low
15.97
Day High
16.29
Company Chart
Detailed Quote
Open: 15.99 EPS: -0.26
High: 16.29 Ex-Div Date: 06/26/2014
Low: 15.97 Dividend: 0.050 
Prev. Close: 16.06 Yield: 1.245
Bid: 16.07 Div. Frequency: Quarterly
Bid Size: 3,700 Shares Out.: 182,100,001
Ask: 16.32 P/E Ratio: N/A
Ask Size: 1,000 P/B Ratio: 1.349
Market Cap: 2,955,483,016 Exchange: TSX
Beta: 0.960 VWAP: 16.181893
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.23 16.07 16.32 15.99 16.29 15.97 166.42 k 100% 0.17 1.059% 08/20/2014 4:00 PM
TSX 16.23 16.07 16.32 15.99 16.29 15.97 84.22 k 50.61% 0.17 1.059% 08/20/2014 4:00 PM
Alpha 16.23 N/A 16.50 16.04 16.29 15.97 15.30 k 9.19% 0.17 1.059% 08/20/2014 3:59 PM
TMX Select 16.23 N/A N/A 16.06 16.29 15.98 7,800 4.69% 0.17 1.059% 08/20/2014 3:59 PM
Chi-X 16.23 N/A N/A 16.10 16.29 15.98 23.70 k 14.24% 0.16 0.996% 08/20/2014 3:59 PM
Omega 16.27 N/A N/A 16.10 16.29 15.98 8,700 5.23% 0.21 1.308% 08/20/2014 3:59 PM
Pure 16.27 N/A N/A 16.06 16.27 16.00 1,200 0.72% 0.22 1.371% 08/20/2014 3:43 PM
TriAct 16.27 N/A N/A 16.10 16.28 15.98 20.80 k 12.50% 0.20 1.244% 08/20/2014 3:20 PM
CX2 16.23 N/A N/A 15.98 16.28 15.98 4,700 2.82% 0.17 1.059% 08/20/2014 3:59 PM

All times are in ET.

News Headlines for Hudson's Bay Company
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/20/2014 4:00 PM EDT Q 16.23 100 0.17 TSX 072 053
08/20/2014 3:59 PM EDT 16.23 200 0.17 ALPHA 079 001
08/20/2014 3:59 PM EDT W 16.23 100 0.17 TSX 001 001
08/20/2014 3:59 PM EDT 16.23 100 0.17 CHIX 001 001
08/20/2014 3:59 PM EDT 16.23 100 0.17 CX2 039 039
08/20/2014 3:59 PM EDT 16.23 200 0.17 ALPHA 079 039
08/20/2014 3:59 PM EDT 16.23 100 0.17 ALPHA 039 039
08/20/2014 3:59 PM EDT 16.23 100 0.17 ALPHA 079 065
08/20/2014 3:59 PM EDT W 16.25 100 0.19 TSX 013 039
08/20/2014 3:59 PM EDT 16.25 100 0.19 TSX 013 079
08/20/2014 3:59 PM EDT 16.25 200 0.19 TSX 079 079
08/20/2014 3:59 PM EDT 16.23 100 0.17 ALPHA 079 065
08/20/2014 3:59 PM EDT 16.25 100 0.19 ALPHA 079 065
08/20/2014 3:59 PM EDT 16.25 200 0.19 ALPHA 079 079
08/20/2014 3:59 PM EDT 16.25 100 0.19 ALPHA 079 065
08/20/2014 3:59 PM EDT 16.23 100 0.17 TMX 039 065
08/20/2014 3:59 PM EDT 16.26 100 0.20 CX2 039 079
08/20/2014 3:59 PM EDT 16.26 100 0.20 TSX 079 079
08/20/2014 3:59 PM EDT 16.26 100 0.20 TSX 015 065
08/20/2014 3:59 PM EDT 16.26 100 0.20 TSX 015 065
08/20/2014 3:59 PM EDT 16.26 100 0.20 TSX 015 065
08/20/2014 3:59 PM EDT 16.26 100 0.20 TMX 039 079
08/20/2014 3:59 PM EDT 16.27 100 0.21 TSX 039 039
08/20/2014 3:59 PM EDT 16.27 100 0.21 OMEGA 085 065
08/20/2014 3:58 PM EDT 16.27 100 0.21 OMEGA 085 065
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.