TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 19.56
Oct 31, 2014, 5:50 PM EDT
Change: 0.09 (0.46%)
Volume: 600,608
Day Low
19.30
Day High
19.58
Company Chart
Detailed Quote
Open: 19.58 EPS: 0.22
High: 19.58 Ex-Div Date: 09/26/2014
Low: 19.30 Dividend: 0.050 
Prev. Close: 19.47 Yield: 1.018
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 182,100,001
Ask: 0.00 P/E Ratio: 88.500
Ask Size: 0 P/B Ratio: 1.666
Market Cap: 3,561,876,020 Exchange: TSX
Beta: -0.055 VWAP: 19.450037
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 19.56 N/A N/A 19.58 19.58 19.30 600.60 k 100% 0.09 0.462% 10/31/2014 4:00 PM
TSX 19.56 19.30 19.58 19.58 19.58 19.32 124.35 k 20.71% 0.09 0.462% 10/31/2014 4:00 PM
Alpha 19.44 N/A N/A 19.52 19.55 19.32 29.50 k 4.91% -0.03 -0.154% 10/31/2014 3:59 PM
TMX Select 19.45 N/A N/A 19.35 19.54 19.34 12.10 k 2.01% -0.02 -0.103% 10/31/2014 3:59 PM
Chi-X 19.46 N/A N/A 19.57 19.57 19.33 398.15 k 66.29% -0.06 -0.307% 10/31/2014 3:59 PM
Omega 19.43 N/A N/A 19.50 19.50 19.40 2,000 0.33% -0.10 -0.512% 10/31/2014 3:59 PM
Pure 19.44 N/A N/A 19.43 19.48 19.43 1,200 0.20% -0.11 -0.563% 10/31/2014 3:58 PM
TriAct 19.45 N/A N/A 19.33 19.52 19.33 11.20 k 1.86% -0.09 -0.435% 10/31/2014 3:56 PM
CX2 19.45 N/A N/A 19.41 19.57 19.30 22.10 k 3.68% -0.07 -0.359% 10/31/2014 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
10/31/2014 4:00 PM EDT Q 19.56 200 0.09 TSX 053 039
10/31/2014 4:00 PM EDT Q 19.56 200 0.09 TSX 009 039
10/31/2014 4:00 PM EDT Q 19.56 100 0.09 TSX 009 039
10/31/2014 4:00 PM EDT Q 19.56 100 0.09 TSX 009 039
10/31/2014 4:00 PM EDT Q 19.56 100 0.09 TSX 009 039
10/31/2014 4:00 PM EDT Q 19.56 200 0.09 TSX 009 039
10/31/2014 4:00 PM EDT Q 19.56 200 0.09 TSX 009 039
10/31/2014 4:00 PM EDT Q 19.56 100 0.09 TSX 009 072
10/31/2014 4:00 PM EDT Q 19.56 300 0.09 TSX 009 072
10/31/2014 4:00 PM EDT Q 19.56 100 0.09 TSX 009 072
10/31/2014 4:00 PM EDT Q 19.56 100 0.09 TSX 009 001
10/31/2014 4:00 PM EDT Q 19.56 100 0.09 TSX 009 072
10/31/2014 4:00 PM EDT Q 19.56 100 0.09 TSX 009 001
10/31/2014 4:00 PM EDT Q 19.56 100 0.09 TSX 009 001
10/31/2014 4:00 PM EDT Q 19.56 100 0.09 TSX 009 002
10/31/2014 4:00 PM EDT Q 19.56 100 0.09 TSX 009 002
10/31/2014 4:00 PM EDT Q 19.56 100 0.09 TSX 009 072
10/31/2014 4:00 PM EDT Q 19.56 300 0.09 TSX 009 072
10/31/2014 4:00 PM EDT Q 19.56 500 0.09 TSX 009 079
10/31/2014 4:00 PM EDT Q 19.56 500 0.09 TSX 009 001
10/31/2014 4:00 PM EDT Q 19.56 600 0.09 TSX 053 053
10/31/2014 4:00 PM EDT Q 19.56 200 0.09 TSX 009 079
10/31/2014 4:00 PM EDT Q 19.56 100 0.09 TSX 009 079
10/31/2014 4:00 PM EDT Q 19.56 300 0.09 TSX 002 079
10/31/2014 4:00 PM EDT Q 19.56 1,900 0.09 TSX 002 007
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