TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 16.36
Aug 27, 2014, 10:50 PM EDT
Change: -0.01 (-0.06%)
Volume: 679,524

Day Low
16.30
Day High
16.59
Company Chart
Detailed Quote
Open: 16.30 EPS: -0.26
High: 16.59 Ex-Div Date: 06/26/2014
Low: 16.30 Dividend: 0.050 
Prev. Close: 16.37 Yield: 1.222
Bid: 16.35 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 182,100,001
Ask: 16.43 P/E Ratio: N/A
Ask Size: 10,000 P/B Ratio: 1.360
Market Cap: 2,979,156,016 Exchange: TSX
Beta: 0.957 VWAP: 16.392631
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.36 16.35 16.43 16.30 16.59 16.30 679.52 k 100% -0.01 -0.061% 08/27/2014 4:00 PM
TSX 16.36 16.35 16.43 16.30 16.59 16.30 333.26 k 49.04% -0.01 -0.061% 08/27/2014 4:00 PM
Alpha 16.36 N/A N/A 16.39 16.48 16.36 23.00 k 3.38% -0.01 -0.061% 08/27/2014 3:59 PM
TMX Select 16.37 N/A N/A 16.39 16.46 16.36 10.70 k 1.57% 0.00 0.00% 08/27/2014 3:59 PM
Chi-X 16.36 N/A N/A 16.39 16.59 16.36 288.05 k 42.39% -0.01 -0.061% 08/27/2014 4:00 PM
Omega 16.37 N/A N/A 16.51 16.51 16.36 8,300 1.22% -0.06 -0.365% 08/27/2014 3:59 PM
Pure 16.37 N/A N/A 16.42 16.45 16.36 3,600 0.53% 0.00 0.00% 08/27/2014 3:59 PM
TriAct 16.46 N/A N/A 16.58 16.58 16.41 5,700 0.84% 0.02 0.122% 08/27/2014 3:42 PM
CX2 16.36 N/A N/A 16.41 16.47 16.36 6,900 1.02% -0.08 -0.487% 08/27/2014 3:57 PM

All times are in ET.

News Headlines for Hudson's Bay Company
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/27/2014 4:00 PM EDT X 16.36 250,055 -0.01 CHIX 007 007
08/27/2014 4:00 PM EDT Q 16.36 100 -0.01 TSX 001 079
08/27/2014 4:00 PM EDT Q 16.36 100 -0.01 TSX 001 079
08/27/2014 4:00 PM EDT Q 16.36 100 -0.01 TSX 001 079
08/27/2014 4:00 PM EDT Q 16.36 100 -0.01 TSX 015 079
08/27/2014 4:00 PM EDT Q 16.36 100 -0.01 TSX 039 079
08/27/2014 4:00 PM EDT Q 16.36 100 -0.01 TSX 072 079
08/27/2014 4:00 PM EDT Q 16.36 100 -0.01 TSX 072 079
08/27/2014 4:00 PM EDT Q 16.36 100 -0.01 TSX 053 079
08/27/2014 4:00 PM EDT Q 16.36 100 -0.01 TSX 053 079
08/27/2014 3:59 PM EDT 16.36 100 -0.01 CHIX 001 001
08/27/2014 3:59 PM EDT 16.37 100 0 TSX 001 053
08/27/2014 3:59 PM EDT 16.37 100 0 TSX 053 053
08/27/2014 3:59 PM EDT 16.36 100 -0.01 TSX 085 001
08/27/2014 3:59 PM EDT 16.36 200 -0.01 TSX 079 001
08/27/2014 3:59 PM EDT 16.36 100 -0.01 TSX 079 001
08/27/2014 3:59 PM EDT 16.365 100 -0.01 TSX 079 001
08/27/2014 3:59 PM EDT 16.37 100 0 TSX 101 053
08/27/2014 3:59 PM EDT 16.37 100 0 TSX 101 053
08/27/2014 3:59 PM EDT 16.37 100 0 TSX 101 053
08/27/2014 3:59 PM EDT 16.37 200 0 TSX 101 053
08/27/2014 3:59 PM EDT 16.37 100 0 CHIX 001 001
08/27/2014 3:59 PM EDT E 16.36 44 -0.01 TSX 002 123
08/27/2014 3:59 PM EDT 16.36 100 -0.01 ALPHA 039 123
08/27/2014 3:59 PM EDT 16.37 100 0 TSX 101 001
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.