TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 16.74
Jul 28, 2014, 6:04 AM EDT
Change: 0.05 (0.30%)
Volume: 87,538

Day Low
16.60
Day High
16.75
Company Chart
Detailed Quote
Open: 16.60 EPS: -0.26
High: 16.75 Ex-Div Date: 06/26/2014
Low: 16.60 Dividend: 0.050 
Prev. Close: 16.69 Yield: 1.195
Bid: 16.60 Div. Frequency: Quarterly
Bid Size: 9,300 Shares Out.: 182,100,001
Ask: 16.75 P/E Ratio: N/A
Ask Size: 100 P/B Ratio: 1.392
Market Cap: 3,048,354,017 Exchange: TSX
Beta: 0.946 VWAP: 16.392178
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.74 16.60 16.75 16.60 16.75 16.60 87.53 k 100% 0.05 0.300% 07/25/2014 4:00 PM
TSX 16.74 16.60 16.75 16.60 16.75 16.60 49.43 k 56.48% 0.05 0.300% 07/25/2014 4:00 PM
Alpha 16.74 N/A N/A 16.69 16.75 16.66 6,200 7.08% 0.05 0.300% 07/25/2014 3:59 PM
TMX Select 16.74 N/A N/A 16.74 16.75 16.65 10.10 k 11.54% 0.05 0.300% 07/25/2014 3:58 PM
Chi-X 16.74 N/A N/A 16.68 16.75 16.64 8,200 9.37% 0.06 0.360% 07/25/2014 3:59 PM
Omega 16.73 N/A N/A 16.74 16.75 16.66 4,700 5.37% 0.04 0.240% 07/25/2014 3:59 PM
Pure 16.73 N/A N/A 16.72 16.73 16.67 500 0.57% 0.04 0.240% 07/25/2014 3:59 PM
TriAct 16.74 N/A N/A 16.69 16.74 16.68 1,500 1.71% 0.05 0.300% 07/25/2014 3:41 PM
CX2 16.74 N/A N/A 16.72 16.75 16.65 6,900 7.88% 0.06 0.360% 07/25/2014 3:58 PM

All times are in ET.

News Headlines for Hudson's Bay Company
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/25/2014 4:00 PM EDT Q 16.74 100 0.05 TSX 053 039
07/25/2014 4:00 PM EDT Q 16.74 300 0.05 TSX 072 039
07/25/2014 4:00 PM EDT Q 16.74 500 0.05 TSX 072 065
07/25/2014 4:00 PM EDT Q 16.74 100 0.05 TSX 002 065
07/25/2014 3:59 PM EDT 16.74 100 0.05 CHIX 001 001
07/25/2014 3:59 PM EDT 16.74 100 0.05 ALPHA 001 039
07/25/2014 3:59 PM EDT 16.74 100 0.05 TSX 039 039
07/25/2014 3:59 PM EDT 16.73 100 0.04 CHIX 001 001
07/25/2014 3:59 PM EDT 16.74 100 0.05 CHIX 001 001
07/25/2014 3:59 PM EDT 16.74 100 0.05 TSX 065 079
07/25/2014 3:59 PM EDT 16.74 100 0.05 TSX 065 079
07/25/2014 3:59 PM EDT 16.74 100 0.05 ALPHA 065 039
07/25/2014 3:59 PM EDT 16.74 100 0.05 ALPHA 065 039
07/25/2014 3:59 PM EDT 16.73 100 0.04 TSX 079 085
07/25/2014 3:59 PM EDT 16.73 100 0.04 PURE 065 101
07/25/2014 3:59 PM EDT 16.73 100 0.04 OMEGA 065 001
07/25/2014 3:59 PM EDT 16.73 100 0.04 TSX 079 079
07/25/2014 3:59 PM EDT 16.73 100 0.04 TSX 079 079
07/25/2014 3:59 PM EDT 16.74 100 0.05 TSX 065 039
07/25/2014 3:59 PM EDT 16.73 100 0.04 TSX 079 101
07/25/2014 3:59 PM EDT 16.73 100 0.04 TSX 053 101
07/25/2014 3:59 PM EDT 16.73 100 0.04 TSX 079 101
07/25/2014 3:59 PM EDT 16.73 100 0.04 TSX 053 101
07/25/2014 3:59 PM EDT 16.74 100 0.05 CHIX 072 079
07/25/2014 3:58 PM EDT 16.75 100 0.06 TMX 065 039
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.