TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 24.05
Nov 28, 2014, 5:40 AM EST
Change: -0.01 (-0.04%)
Volume: 310,879
Day Low
23.82
Day High
24.28
Company Chart
Detailed Quote
Open: 24.28 EPS: 0.22
High: 24.28 Ex-Div Date: 09/26/2014
Low: 23.82 Dividend: 0.050 
Prev. Close: 24.06 Yield: 0.831
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 182,100,001
Ask: 0 P/E Ratio: 109.300
Ask Size: 0 P/B Ratio: 2.049
Market Cap: 4,379,505,024 Exchange: TSX
Beta: 0.240 VWAP: 24.061415
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 24.05 N/A N/A 24.28 24.28 23.82 310.87 k 100% -0.01 -0.042% 11/27/2014 4:01 PM
TSX 24.05 23.85 24.25 24.28 24.28 23.82 194.17 k 62.46% -0.01 -0.042% 11/27/2014 4:00 PM
Alpha 24.05 N/A N/A 24.08 24.15 23.82 41.80 k 13.45% -0.01 -0.042% 11/27/2014 3:55 PM
TMX Select 24.05 N/A N/A 24.08 24.12 23.84 3,200 1.03% -0.01 -0.042% 11/27/2014 3:05 PM
Chi-X 24.05 N/A N/A 24.05 24.17 23.83 31.60 k 10.16% -0.01 -0.042% 11/27/2014 3:59 PM
Omega 24.06 N/A N/A 23.90 24.10 23.90 3,500 1.13% -0.01 -0.042% 11/27/2014 3:55 PM
Pure 24.05 N/A N/A 24.05 24.11 24.01 2,100 0.68% 0.00 0.00% 11/27/2014 4:01 PM
TriAct 24.05 N/A N/A 24.12 24.12 24.05 31.70 k 10.20% -0.02 -0.062% 11/27/2014 3:50 PM
CX2 24.02 N/A N/A 23.84 24.15 23.84 2,800 0.90% -0.03 -0.125% 11/27/2014 3:11 PM

All times are in ET.

News Headlines for Hudson's Bay Company
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/27/2014 4:01 PM EST 24.05 100 -0.01 PURE 007 007
11/27/2014 4:00 PM EST Q 24.05 100 -0.01 TSX 053 002
11/27/2014 4:00 PM EST Q 24.05 200 -0.01 TSX 053 085
11/27/2014 3:59 PM EST 24.04 100 -0.02 TSX 053 007
11/27/2014 3:59 PM EST 24.05 100 -0.01 CHIX 001 001
11/27/2014 3:59 PM EST 24.04 100 -0.02 CHIX 001 001
11/27/2014 3:59 PM EST 24.05 100 -0.01 CHIX 001 001
11/27/2014 3:59 PM EST 24.05 100 -0.01 CHIX 001 002
11/27/2014 3:59 PM EST 24.05 200 -0.01 TSX 053 085
11/27/2014 3:59 PM EST 24.05 100 -0.01 CHIX 001 002
11/27/2014 3:59 PM EST 24.05 100 -0.01 PURE 001 065
11/27/2014 3:58 PM EST 24.05 100 -0.01 CHIX 001 002
11/27/2014 3:58 PM EST 24.05 100 -0.01 TSX 079 001
11/27/2014 3:58 PM EST 24.05 100 -0.01 TSX 079 085
11/27/2014 3:58 PM EST 24.05 100 -0.01 PURE 001 065
11/27/2014 3:58 PM EST 24.05 100 -0.01 CHIX 001 002
11/27/2014 3:57 PM EST 24.04 100 -0.02 TSX 053 007
11/27/2014 3:57 PM EST 24.05 100 -0.01 PURE 001 065
11/27/2014 3:57 PM EST 24.05 100 -0.01 CHIX 001 002
11/27/2014 3:56 PM EST 24.05 100 -0.01 CHIX 001 001
11/27/2014 3:55 PM EST 24.05 100 -0.01 TSX 053 085
11/27/2014 3:55 PM EST 24.05 100 -0.01 CHIX 001 001
11/27/2014 3:55 PM EST 24.05 100 -0.01 CHIX 001 001
11/27/2014 3:55 PM EST 24.05 100 -0.01 CHIX 001 001
11/27/2014 3:55 PM EST 24.05 100 -0.01 TSX 001 001
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