Hudson's Bay Company

Market: CDN Consolidated | Mar 26, 2015, 11:20 PM EDT

HBC
$ 25.50
Change:
-0.11 (-0.43%)
Volume:
358,440

Day Low 25.16
Day High 25.615
52 Week Low 15.795
52 Week High 28.37


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 25.58
High: 25.615
Bid: 0
Bid Size: 0
Beta: 0.728
Prev. Close: 25.61
Low: 25.16
Ask: 0
Ask Size: 0
VWAP: 25.427524
Dividend: 0.050 
Div. Frequency: Quarterly
Shares Out.: 182,100,001
P/E Ratio: 21.500
EPS: 1.16
Yield: 0.782
Ex-Div Date: 03/27/2015
Market Cap: 4,643,550,026
P/B Ratio: 2.136
Exchange: TSX

News Headlines for Hudson's Bay Company


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 25.50 N/A N/A 25.58 25.62 25.16 358.44 k 100% -0.11 -0.430% 03/26/2015 4:00 PM
TSX 25.50 25.47 25.50 25.58 25.62 25.16 213.28 k 59.50% -0.06 -0.235% 03/26/2015 4:00 PM
Alpha 25.49 N/A N/A 25.52 25.60 25.16 24.00 k 6.70% -0.13 -0.507% 03/26/2015 3:58 PM
TMX Select 25.48 N/A N/A 25.57 25.57 25.32 12.40 k 3.46% -0.08 -0.313% 03/26/2015 3:59 PM
Chi-X 25.49 N/A N/A 25.41 25.61 25.16 66.30 k 18.50% -0.12 -0.469% 03/26/2015 3:59 PM
Omega 25.48 N/A N/A 25.45 25.52 25.44 1,400 0.39% -0.12 -0.469% 03/26/2015 3:57 PM
Pure 25.48 N/A N/A 25.33 25.50 25.17 7,400 2.06% -0.14 -0.546% 03/26/2015 3:57 PM
TriAct 26.49 N/A N/A 0.00 0.00 0.00 28.75 k 8.02% 0.00 0.00% 03/26/2015 3:59 PM
CX2 25.44 N/A N/A 25.45 25.56 25.36 4,700 1.31% -0.18 -0.703% 03/26/2015 3:54 PM
LYNX 25.50 N/A N/A 25.48 25.50 25.48 200 0.06% -0.36 -1.392% 03/26/2015 2:24 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/26/2015 4:00 PM EDT Q 25.50 87 -0.11 TSX 014 002
03/26/2015 4:00 PM EDT Q 25.50 43 -0.11 TSX 002 002
03/26/2015 4:00 PM EDT Q 25.50 58 -0.11 TSX 065 002
03/26/2015 4:00 PM EDT Q 25.50 48 -0.11 TSX 065 002
03/26/2015 4:00 PM EDT Q 25.50 200 -0.11 TSX 002 097
03/26/2015 4:00 PM EDT Q 25.50 1,000 -0.11 TSX 014 097
03/26/2015 4:00 PM EDT Q 25.50 1,000 -0.11 TSX 002 097
03/26/2015 4:00 PM EDT Q 25.50 100 -0.11 TSX 002 015
03/26/2015 4:00 PM EDT Q 25.50 100 -0.11 TSX 065 072
03/26/2015 4:00 PM EDT Q 25.50 300 -0.11 TSX 065 072
03/26/2015 4:00 PM EDT Q 25.50 200 -0.11 TSX 065 001
03/26/2015 4:00 PM EDT Q 25.50 500 -0.11 TSX 065 053
03/26/2015 4:00 PM EDT Q 25.50 400 -0.11 TSX 065 079
03/26/2015 4:00 PM EDT Q 25.50 100 -0.11 TSX 065 079
03/26/2015 4:00 PM EDT Q 25.50 100 -0.11 TSX 065 053
03/26/2015 3:59 PM EDT 25.49 100 -0.12 CHIX 001 001
03/26/2015 3:59 PM EDT 25.48 100 -0.13 TMX 053 039
03/26/2015 3:59 PM EDT 25.48 100 -0.13 TCM 002 085
03/26/2015 3:59 PM EDT 25.47 100 -0.14 TSX 085 053
03/26/2015 3:59 PM EDT 25.48 100 -0.13 TSX 053 085
03/26/2015 3:59 PM EDT 25.47 100 -0.14 TMX 039 065
03/26/2015 3:59 PM EDT 25.47 100 -0.14 TMX 039 065
03/26/2015 3:58 PM EDT 25.48 100 -0.13 TSX 053 085
03/26/2015 3:58 PM EDT 25.49 200 -0.12 ALPHA 007 001
03/26/2015 3:58 PM EDT 25.49 100 -0.12 ALPHA 007 039
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