TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 18.85
Oct 24, 2014, 3:41 AM EDT
Change: 0.21 (1.13%)
Volume: 308,703
Day Low
18.60
Day High
18.90
Company Chart
Detailed Quote
Open: 18.63 EPS: 0.22
High: 18.90 Ex-Div Date: 09/26/2014
Low: 18.60 Dividend: 0.050 
Prev. Close: 18.64 Yield: 1.073
Bid: 18.66 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 182,100,001
Ask: 18.82 P/E Ratio: N/A
Ask Size: 100 P/B Ratio: 1.606
Market Cap: 3,432,585,019 Exchange: TSX
Beta: 0.070 VWAP: 18.760655
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 18.85 18.66 18.82 18.63 18.90 18.60 308.70 k 100% 0.21 1.127% 10/23/2014 4:00 PM
TSX 18.85 18.55 18.90 18.63 18.89 18.60 76.65 k 24.83% 0.21 1.127% 10/23/2014 4:00 PM
Alpha 18.85 N/A N/A 18.61 18.90 18.61 24.50 k 7.94% 0.21 1.127% 10/23/2014 3:59 PM
TMX Select 18.85 N/A N/A 18.60 18.90 18.60 7,100 2.30% 0.21 1.127% 10/23/2014 3:59 PM
Chi-X 18.89 N/A N/A 18.61 18.89 18.60 184.25 k 59.69% 0.26 1.396% 10/23/2014 3:59 PM
Omega 18.89 18.66 18.82 18.68 18.89 18.61 5,000 1.62% 0.25 1.314% 10/23/2014 3:59 PM
Pure 18.88 N/A N/A 18.68 18.88 18.61 1,100 0.36% 0.24 1.288% 10/23/2014 3:59 PM
TriAct 18.89 N/A N/A 18.70 18.89 18.63 6,000 1.94% 0.28 1.532% 10/23/2014 3:59 PM
CX2 18.89 N/A N/A 18.65 18.89 18.63 4,000 1.30% 0.27 1.423% 10/23/2014 3:59 PM
LYNX 18.85 N/A N/A 18.85 18.85 18.85 100 0.03% 0.90 5.014% 10/23/2014 3:54 PM

All times are in ET.

News Headlines for Hudson's Bay Company
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 4:00 PM EDT Q 18.85 100 0.21 TSX 039 085
10/23/2014 4:00 PM EDT Q 18.85 100 0.21 TSX 039 085
10/23/2014 4:00 PM EDT Q 18.85 1,000 0.21 TSX 039 085
10/23/2014 4:00 PM EDT Q 18.85 100 0.21 TSX 072 072
10/23/2014 4:00 PM EDT Q 18.85 200 0.21 TSX 123 072
10/23/2014 4:00 PM EDT Q 18.85 100 0.21 TSX 123 072
10/23/2014 4:00 PM EDT Q 18.85 200 0.21 TSX 053 053
10/23/2014 4:00 PM EDT Q 18.85 1,200 0.21 TSX 009 072
10/23/2014 4:00 PM EDT Q 18.85 100 0.21 TSX 009 001
10/23/2014 4:00 PM EDT Q 18.85 100 0.21 TSX 053 053
10/23/2014 3:59 PM EDT 18.88 100 0.24 TMX 039 053
10/23/2014 3:59 PM EDT 18.89 100 0.25 CHIX 001 001
10/23/2014 3:59 PM EDT 18.88 100 0.24 PURE 007 053
10/23/2014 3:59 PM EDT E 18.89 52 0.25 TSX 009 002
10/23/2014 3:59 PM EDT 18.89 100 0.25 CHIX 007 001
10/23/2014 3:59 PM EDT 18.89 100 0.25 TSX 007 001
10/23/2014 3:59 PM EDT 18.89 100 0.25 TSX 007 001
10/23/2014 3:59 PM EDT 18.89 100 0.25 CHIX 007 001
10/23/2014 3:59 PM EDT 18.89 100 0.25 TSX 079 002
10/23/2014 3:59 PM EDT 18.89 100 0.25 TSX 079 002
10/23/2014 3:59 PM EDT W 18.89 200 0.25 TSX 001 014
10/23/2014 3:59 PM EDT W 18.89 100 0.25 TSX 001 079
10/23/2014 3:59 PM EDT 18.90 100 0.26 ALPHA 001 101
10/23/2014 3:59 PM EDT 18.90 100 0.26 TMX 001 039
10/23/2014 3:59 PM EDT 18.89 100 0.25 TSX 053 039
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