TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 17.80
Oct 1, 2014, 1:43 AM EDT
Change: 0.04 (0.23%)
Volume: 258,246
Day Low
17.72
Day High
17.87
Company Chart
Detailed Quote
Open: 17.72 EPS: 0.22
High: 17.87 Ex-Div Date: 09/26/2014
Low: 17.72 Dividend: 0.050 
Prev. Close: 17.76 Yield: 1.126
Bid: 17.80 Div. Frequency: Quarterly
Bid Size: 2,300 Shares Out.: 182,100,001
Ask: 17.87 P/E Ratio: N/A
Ask Size: 300 P/B Ratio: 1.516
Market Cap: 3,241,380,018 Exchange: TSX
Beta: 0.279 VWAP: 17.794185
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 17.80 17.80 17.87 17.72 17.87 17.72 258.24 k 100% 0.04 0.225% 09/30/2014 4:00 PM
TSX 17.80 17.80 17.87 17.72 17.87 17.72 150.74 k 58.37% 0.04 0.225% 09/30/2014 4:00 PM
Alpha 17.81 N/A N/A 17.75 17.87 17.74 31.10 k 12.04% 0.05 0.282% 09/30/2014 3:57 PM
TMX Select 17.81 N/A N/A 17.75 17.86 17.74 10.10 k 3.91% 0.05 0.282% 09/30/2014 3:59 PM
Chi-X 17.80 N/A N/A 17.75 17.85 17.74 26.30 k 10.18% 0.02 0.112% 09/30/2014 3:59 PM
Omega 17.82 N/A N/A 17.75 17.85 17.75 5,400 2.09% 0.06 0.338% 09/30/2014 3:56 PM
Pure 17.81 N/A N/A 17.75 17.83 17.75 6,000 2.32% 0.06 0.338% 09/30/2014 3:59 PM
TriAct 17.82 N/A N/A 17.76 17.83 17.75 15.80 k 6.12% 0.05 0.281% 09/30/2014 3:52 PM
CX2 17.82 N/A N/A 17.75 17.86 17.74 12.80 k 4.96% 0.03 0.169% 09/30/2014 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
09/30/2014 4:00 PM EDT Q 17.80 1,700 0.04 TSX 002 085
09/30/2014 4:00 PM EDT Q 17.80 400 0.04 TSX 001 085
09/30/2014 4:00 PM EDT Q 17.80 400 0.04 TSX 072 085
09/30/2014 4:00 PM EDT Q 17.80 500 0.04 TSX 079 085
09/30/2014 4:00 PM EDT Q 17.80 200 0.04 TSX 001 085
09/30/2014 4:00 PM EDT Q 17.80 300 0.04 TSX 001 072
09/30/2014 4:00 PM EDT Q 17.80 700 0.04 TSX 053 072
09/30/2014 4:00 PM EDT Q 17.80 100 0.04 TSX 079 072
09/30/2014 4:00 PM EDT Q 17.80 500 0.04 TSX 079 014
09/30/2014 4:00 PM EDT Q 17.80 100 0.04 TSX 079 079
09/30/2014 4:00 PM EDT Q 17.80 100 0.04 TSX 079 079
09/30/2014 4:00 PM EDT Q 17.80 500 0.04 TSX 053 014
09/30/2014 4:00 PM EDT Q 17.80 11,400 0.04 TSX 002 002
09/30/2014 4:00 PM EDT Q 17.80 1,700 0.04 TSX 014 014
09/30/2014 4:00 PM EDT Q 17.80 1,000 0.04 TSX 014 014
09/30/2014 3:59 PM EDT 17.80 100 0.04 TSX 002 053
09/30/2014 3:59 PM EDT 17.81 100 0.05 TMX 001 039
09/30/2014 3:59 PM EDT 17.80 200 0.04 TSX 002 053
09/30/2014 3:59 PM EDT 17.80 400 0.04 TSX 002 001
09/30/2014 3:59 PM EDT 17.80 100 0.04 TSX 002 001
09/30/2014 3:59 PM EDT 17.80 100 0.04 TSX 002 053
09/30/2014 3:59 PM EDT 17.80 100 0.04 TSX 002 053
09/30/2014 3:59 PM EDT 17.80 200 0.04 TSX 002 001
09/30/2014 3:59 PM EDT 17.82 100 0.06 CX2 033 039
09/30/2014 3:59 PM EDT E 17.82 20 0.06 TSX 033 002
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.