TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 16.79
Jul 24, 2014, 2:11 AM EDT
Change: -0.08 (-0.47%)
Volume: 543,338

Day Low
16.71
Day High
16.93
Company Chart
Detailed Quote
Open: 16.89 EPS: -0.26
High: 16.93 Ex-Div Date: 06/26/2014
Low: 16.71 Dividend: 0.050 
Prev. Close: 16.87 Yield: 1.186
Bid: 16.72 Div. Frequency: Quarterly
Bid Size: 1,000 Shares Out.: 182,100,001
Ask: 16.80 P/E Ratio: N/A
Ask Size: 200 P/B Ratio: 1.396
Market Cap: 3,057,459,017 Exchange: TSX
Beta: 0.961 VWAP: 16.721832
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.79 16.72 16.80 16.89 16.93 16.71 543.33 k 100% -0.08 -0.474% 07/23/2014 3:59 PM
TSX 16.79 16.72 16.80 16.89 16.93 16.71 77.83 k 14.33% -0.08 -0.474% 07/23/2014 3:59 PM
Alpha 16.76 N/A N/A 16.89 16.89 16.72 14.10 k 2.60% -0.11 -0.652% 07/23/2014 3:59 PM
TMX Select 16.79 N/A N/A 16.89 16.89 16.73 278.80 k 51.31% -0.08 -0.474% 07/23/2014 3:58 PM
Chi-X 16.78 N/A N/A 16.84 16.84 16.72 13.00 k 2.39% -0.08 -0.474% 07/23/2014 3:59 PM
Omega 16.78 N/A N/A 16.84 16.84 16.75 5,400 0.99% -0.07 -0.415% 07/23/2014 3:58 PM
Pure 16.79 N/A N/A 16.76 16.81 16.76 500 0.09% -0.05 -0.297% 07/23/2014 3:53 PM
TriAct 16.80 N/A N/A 16.89 16.89 16.73 139.90 k 25.75% -0.10 -0.562% 07/23/2014 3:52 PM
CX2 16.79 N/A N/A 16.84 16.84 16.71 13.80 k 2.54% -0.07 -0.415% 07/23/2014 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
07/23/2014 3:59 PM EDT 16.79 200 -0.08 TSX 002 079
07/23/2014 3:59 PM EDT 16.78 200 -0.09 CHIX 079 001
07/23/2014 3:59 PM EDT 16.77 100 -0.10 TSX 079 001
07/23/2014 3:59 PM EDT 16.77 200 -0.10 TSX 079 001
07/23/2014 3:59 PM EDT 16.78 100 -0.09 TSX 015 001
07/23/2014 3:59 PM EDT 16.76 1,500 -0.11 ALPHA 039 001
07/23/2014 3:59 PM EDT 16.78 100 -0.09 ALPHA 039 001
07/23/2014 3:59 PM EDT 16.79 100 -0.08 CX2 039 079
07/23/2014 3:59 PM EDT 16.80 100 -0.07 CX2 014 039
07/23/2014 3:59 PM EDT E 16.80 82 -0.07 TSX 014 002
07/23/2014 3:59 PM EDT E 16.80 93 -0.07 TSX 079 002
07/23/2014 3:59 PM EDT 16.79 100 -0.08 CHIX 001 001
07/23/2014 3:59 PM EDT 16.79 100 -0.08 CX2 053 079
07/23/2014 3:58 PM EDT 16.80 100 -0.07 CX2 053 039
07/23/2014 3:58 PM EDT 16.79 100 -0.08 TMX 001 101
07/23/2014 3:58 PM EDT 16.79 400 -0.08 CX2 090 079
07/23/2014 3:58 PM EDT 16.79 100 -0.08 CX2 090 079
07/23/2014 3:58 PM EDT 16.78 100 -0.09 CHIX 090 001
07/23/2014 3:58 PM EDT 16.78 100 -0.09 CHIX 090 001
07/23/2014 3:58 PM EDT 16.78 200 -0.09 CHIX 090 001
07/23/2014 3:58 PM EDT 16.78 100 -0.09 OMEGA 090 065
07/23/2014 3:58 PM EDT 16.78 100 -0.09 TSX 090 079
07/23/2014 3:58 PM EDT 16.78 100 -0.09 TSX 090 079
07/23/2014 3:58 PM EDT 16.78 100 -0.09 TSX 090 079
07/23/2014 3:58 PM EDT 16.78 100 -0.09 TSX 090 079
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.