TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 16.68
Sep 2, 2014, 9:49 PM EDT
Change: 0.26 (1.58%)
Volume: 319,779
Day Low
16.44
Day High
16.70
Company Chart
Detailed Quote
Open: 16.44 EPS: -0.26
High: 16.70 Ex-Div Date: 06/26/2014
Low: 16.44 Dividend: 0.050 
Prev. Close: 16.42 Yield: 1.218
Bid: 16.58 Div. Frequency: Quarterly
Bid Size: 300.00 Shares Out.: 182,100,001.00
Ask: 16.75 P/E Ratio: N/A
Ask Size: 5,800.00 P/B Ratio: 1.387
Market Cap: 3,037,428,017 Exchange: TSX
Beta: 0.918 VWAP: 16.55775
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.68 16.58 16.75 16.44 16.70 16.44 319.77 k 100% 0.26 1.583% 09/02/2014 4:00 PM
TSX 16.68 16.58 16.75 16.44 16.70 16.44 207.07 k 64.76% 0.26 1.583% 09/02/2014 4:00 PM
Alpha 16.67 N/A N/A 16.53 16.69 16.45 26.50 k 8.29% 0.25 1.523% 09/02/2014 3:59 PM
TMX Select 16.68 N/A N/A 16.45 16.69 16.45 9,400 2.94% 0.26 1.583% 09/02/2014 3:59 PM
Chi-X 16.67 N/A N/A 16.45 16.69 16.45 25.70 k 8.04% 0.23 1.399% 09/02/2014 3:59 PM
Omega 16.67 N/A N/A 16.50 16.70 16.50 6,500 2.03% 0.23 1.399% 09/02/2014 3:59 PM
Pure 16.67 N/A N/A 16.52 16.68 16.45 24.30 k 7.60% 0.26 1.584% 09/02/2014 3:59 PM
TriAct 16.66 N/A N/A 16.54 16.70 16.50 17.50 k 5.47% 0.22 1.338% 09/02/2014 3:59 PM
CX2 16.67 N/A N/A 16.45 16.69 16.45 2,800 0.88% 0.23 1.399% 09/02/2014 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
09/02/2014 4:00 PM EDT Q 16.68 800 0.26 TSX 222 039
09/02/2014 4:00 PM EDT Q 16.68 100 0.26 TSX 222 072
09/02/2014 4:00 PM EDT Q 16.68 100 0.26 TSX 222 039
09/02/2014 4:00 PM EDT Q 16.68 200 0.26 TSX 222 079
09/02/2014 4:00 PM EDT Q 16.68 200 0.26 TSX 222 053
09/02/2014 4:00 PM EDT Q 16.68 100 0.26 TSX 222 053
09/02/2014 3:59 PM EDT 16.68 100 0.26 TSX 053 053
09/02/2014 3:59 PM EDT 16.68 100 0.26 TSX 053 053
09/02/2014 3:59 PM EDT 16.68 100 0.26 TSX 085 079
09/02/2014 3:59 PM EDT E 16.68 90 0.26 TSX 222 002
09/02/2014 3:59 PM EDT 16.68 300 0.26 TSX 085 007
09/02/2014 3:59 PM EDT 16.68 100 0.26 TMX 085 039
09/02/2014 3:59 PM EDT 16.67 100 0.25 CHIX 085 001
09/02/2014 3:59 PM EDT 16.67 200 0.25 CHIX 015 001
09/02/2014 3:59 PM EDT 16.67 100 0.25 CHIX 085 001
09/02/2014 3:59 PM EDT 16.67 100 0.25 CHIX 015 001
09/02/2014 3:59 PM EDT 16.67 100 0.25 CX2 015 039
09/02/2014 3:59 PM EDT 16.67 100 0.25 CHIX 015 001
09/02/2014 3:59 PM EDT 16.67 100 0.25 PURE 015 001
09/02/2014 3:59 PM EDT 16.67 100 0.25 PURE 015 001
09/02/2014 3:59 PM EDT 16.67 100 0.25 PURE 015 001
09/02/2014 3:59 PM EDT 16.67 900 0.25 TSX 015 053
09/02/2014 3:59 PM EDT 16.67 500 0.25 TSX 015 053
09/02/2014 3:59 PM EDT 16.67 400 0.25 TSX 015 053
09/02/2014 3:59 PM EDT 16.67 100 0.25 TSX 015 001
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 and TMX Group Terms of Use.