TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 16.45
Jul 30, 2014, 9:03 PM EDT
Change: 0.13 (0.80%)
Volume: 486,788

Day Low
16.25
Day High
16.55
Company Chart
Detailed Quote
Open: 16.30 EPS: -0.26
High: 16.55 Ex-Div Date: 06/26/2014
Low: 16.25 Dividend: 0.050 
Prev. Close: 16.32 Yield: 1.225
Bid: 16.43 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 182,100,001
Ask: 16.62 P/E Ratio: N/A
Ask Size: 10,000 P/B Ratio: 1.367
Market Cap: 2,995,545,016 Exchange: TSX
Beta: 0.898 VWAP: 16.354059
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.45 16.43 16.62 16.30 16.55 16.25 486.78 k 100% 0.13 0.797% 07/30/2014 4:00 PM
TSX 16.45 16.43 16.62 16.30 16.55 16.25 362.28 k 74.42% 0.13 0.797% 07/30/2014 4:00 PM
Alpha 16.45 N/A N/A 16.29 16.55 16.27 18.70 k 3.84% 0.13 0.797% 07/30/2014 3:59 PM
TMX Select 16.45 N/A N/A 16.43 16.55 16.26 9,800 2.01% 0.13 0.797% 07/30/2014 3:59 PM
Chi-X 16.43 N/A N/A 16.28 16.55 16.26 66.20 k 13.60% 0.09 0.551% 07/30/2014 3:59 PM
Omega 16.45 N/A N/A 16.29 16.52 16.29 5,200 1.07% 0.09 0.550% 07/30/2014 3:54 PM
Pure 16.44 13.87 18.77 16.29 16.52 16.29 1,300 0.27% 0.08 0.489% 07/30/2014 3:35 PM
TriAct 16.35 N/A N/A 16.44 16.44 16.26 5,400 1.11% 0.00 0.00% 07/30/2014 12:23 PM
CX2 16.45 N/A N/A 16.37 16.53 16.26 17.80 k 3.66% 0.10 0.612% 07/30/2014 3:59 PM
LYNX 16.32 N/A N/A 16.32 16.32 16.32 100 0.02% -0.60 -3.546% 07/30/2014 11:00 AM

All times are in ET.

News Headlines for Hudson's Bay Company
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/30/2014 4:00 PM EDT Q 16.45 100 0.13 TSX 053 001
07/30/2014 4:00 PM EDT Q 16.45 100 0.13 TSX 053 014
07/30/2014 4:00 PM EDT Q 16.45 1,000 0.13 TSX 072 014
07/30/2014 3:59 PM EDT 16.43 100 0.11 CHIX 001 002
07/30/2014 3:59 PM EDT 16.44 300 0.12 TSX 079 002
07/30/2014 3:59 PM EDT 16.44 100 0.12 TSX 079 001
07/30/2014 3:59 PM EDT 16.44 100 0.12 TSX 079 001
07/30/2014 3:59 PM EDT 16.44 200 0.12 TSX 079 001
07/30/2014 3:59 PM EDT 16.44 200 0.12 TSX 079 001
07/30/2014 3:59 PM EDT 16.44 100 0.12 TSX 015 001
07/30/2014 3:59 PM EDT 16.45 100 0.13 ALPHA 001 039
07/30/2014 3:59 PM EDT 16.45 100 0.13 ALPHA 001 039
07/30/2014 3:59 PM EDT 16.45 100 0.13 CX2 053 079
07/30/2014 3:59 PM EDT 16.44 100 0.12 TSX 015 002
07/30/2014 3:59 PM EDT 16.45 100 0.13 ALPHA 001 039
07/30/2014 3:59 PM EDT 16.45 100 0.13 TMX 001 039
07/30/2014 3:59 PM EDT 16.44 100 0.12 CHIX 001 002
07/30/2014 3:59 PM EDT 16.44 100 0.12 CHIX 001 002
07/30/2014 3:59 PM EDT 16.45 100 0.13 TSX 001 079
07/30/2014 3:59 PM EDT 16.45 200 0.13 TSX 001 079
07/30/2014 3:59 PM EDT 16.45 100 0.13 TMX 001 039
07/30/2014 3:59 PM EDT 16.44 100 0.12 CHIX 001 001
07/30/2014 3:59 PM EDT 16.45 100 0.13 CHIX 001 001
07/30/2014 3:59 PM EDT 16.44 100 0.12 TSX 001 079
07/30/2014 3:59 PM EDT 16.44 100 0.12 TSX 001 079
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.