TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 19.45
Oct 31, 2014, 2:37 PM EDT
Change: -0.02 (-0.10%)
Volume: 504,497
Day Low
19.30
Day High
19.58
Company Chart
Detailed Quote
Open: 19.58 EPS: 0.22
High: 19.58 Ex-Div Date: 09/26/2014
Low: 19.30 Dividend: 0.050 
Prev. Close: 19.47 Yield: 1.018
Bid: 19.44 Div. Frequency: Quarterly
Bid Size: 900 Shares Out.: 182,100,001
Ask: 19.45 P/E Ratio: 88.500
Ask Size: 800 P/B Ratio: 1.657
Market Cap: 3,541,845,019 Exchange: TSX
Beta: -0.055 VWAP: 19.452515
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 19.45 19.44 19.45 19.58 19.58 19.30 504.49 k 100% -0.02 -0.103% 10/31/2014 2:37 PM
TSX 19.45 19.44 19.45 19.58 19.58 19.32 74.54 k 14.78% -0.02 -0.103% 10/31/2014 2:37 PM
Alpha 19.45 19.42 19.45 19.52 19.55 19.32 21.00 k 4.16% -0.02 -0.103% 10/31/2014 2:33 PM
TMX Select 19.45 19.42 19.47 19.35 19.54 19.34 6,300 1.25% -0.02 -0.103% 10/31/2014 2:27 PM
Chi-X 19.45 19.44 19.46 19.57 19.57 19.33 385.05 k 76.32% -0.07 -0.359% 10/31/2014 2:37 PM
Omega 19.45 19.34 19.49 19.50 19.50 19.43 1,100 0.22% -0.08 -0.410% 10/31/2014 2:17 PM
Pure 19.48 19.39 19.49 19.43 19.48 19.43 900 0.18% -0.07 -0.358% 10/31/2014 1:02 PM
TriAct 19.45 N/A N/A 19.33 19.52 19.33 8,800 1.74% -0.09 -0.435% 10/31/2014 2:34 PM
CX2 19.48 19.42 19.47 19.41 19.57 19.30 6,800 1.35% -0.04 -0.205% 10/31/2014 2:06 PM

All times are in ET.

News Headlines for Hudson's Bay Company
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 2:37 PM EDT 19.45 100 -0.02 TSX 053 001
10/31/2014 2:37 PM EDT 19.45 100 -0.02 CHIX 001 002
10/31/2014 2:37 PM EDT 19.45 100 -0.02 CHIX 001 001
10/31/2014 2:37 PM EDT 19.45 200 -0.02 TSX 007 001
10/31/2014 2:36 PM EDT 19.45 100 -0.02 CHIX 001 001
10/31/2014 2:35 PM EDT 19.44 100 -0.03 CHIX 009 002
10/31/2014 2:35 PM EDT 19.45 200 -0.02 TSX 007 001
10/31/2014 2:35 PM EDT 19.45 100 -0.02 TSX 007 001
10/31/2014 2:34 PM EDT 19.45 100 -0.02 CHIX 001 001
10/31/2014 2:34 PM EDT 19.445 100 -0.03 TCM 079 002
10/31/2014 2:34 PM EDT 19.45 100 -0.02 TSX 007 079
10/31/2014 2:34 PM EDT 19.45 100 -0.02 TSX 007 079
10/31/2014 2:33 PM EDT 19.44 100 -0.03 CHIX 001 001
10/31/2014 2:33 PM EDT 19.45 100 -0.02 ALPHA 007 039
10/31/2014 2:32 PM EDT 19.45 100 -0.02 CHIX 001 001
10/31/2014 2:32 PM EDT 19.45 100 -0.02 CHIX 001 001
10/31/2014 2:32 PM EDT 19.45 300 -0.02 TSX 015 001
10/31/2014 2:32 PM EDT 19.45 100 -0.02 TSX 079 001
10/31/2014 2:32 PM EDT 19.45 100 -0.02 TSX 079 001
10/31/2014 2:32 PM EDT 19.45 100 -0.02 TSX 079 001
10/31/2014 2:31 PM EDT 19.45 100 -0.02 CHIX 001 002
10/31/2014 2:31 PM EDT 19.45 100 -0.02 TSX 079 001
10/31/2014 2:31 PM EDT 19.45 200 -0.02 TSX 079 001
10/31/2014 2:31 PM EDT W 19.45 100 -0.02 TSX 001 001
10/31/2014 2:31 PM EDT 19.45 400 -0.02 TSX 079 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia