TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 17.14
Sep 22, 2014, 6:12 PM EDT
Change: -0.03 (-0.17%)
Volume: 986,542
Day Low
16.90
Day High
17.35
Company Chart
Detailed Quote
Open: 17.35 EPS: 0.22
High: 17.35 Ex-Div Date: 09/26/2014
Low: 16.90 Dividend: 0.050 
Prev. Close: 17.17 Yield: 1.165
Bid: 17.00 Div. Frequency: Quarterly
Bid Size: 15,700 Shares Out.: 182,100,001
Ask: 17.20 P/E Ratio: N/A
Ask Size: 1,500 P/B Ratio: 1.460
Market Cap: 3,121,194,017 Exchange: TSX
Beta: 0.667 VWAP: 17.104441
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 17.14 17.00 17.20 17.35 17.35 16.90 986.54 k 100% -0.03 -0.175% 09/22/2014 4:00 PM
TSX 17.14 17.00 17.20 17.35 17.35 16.90 240.24 k 24.35% -0.03 -0.175% 09/22/2014 4:00 PM
Alpha 17.17 N/A N/A 17.15 17.30 16.91 36.30 k 3.68% 0.00 0.00% 09/22/2014 3:58 PM
TMX Select 17.17 N/A N/A 17.15 17.22 16.90 8,200 0.83% 0.00 0.00% 09/22/2014 3:59 PM
Chi-X 17.15 N/A N/A 17.26 17.27 16.90 611.40 k 61.97% -0.02 -0.116% 09/22/2014 3:58 PM
Omega 17.14 N/A N/A 17.20 17.21 16.98 4,500 0.46% -0.02 -0.117% 09/22/2014 3:54 PM
Pure 17.14 N/A N/A 17.21 17.22 16.92 3,400 0.34% -0.01 -0.058% 09/22/2014 3:54 PM
TriAct 17.14 N/A N/A 17.21 17.21 16.94 61.30 k 6.21% -0.04 -0.204% 09/22/2014 3:57 PM
CX2 17.17 N/A N/A 17.22 17.22 16.90 21.10 k 2.14% 0.02 0.117% 09/22/2014 3:59 PM
LYNX 17.20 N/A N/A 17.20 17.20 17.20 100 0.01% -0.32 -1.827% 09/22/2014 10:16 AM

All times are in ET.

News Headlines for Hudson's Bay Company
5:00 PM EDT
September 17, 2014
Hudson's Bay Company Declares Quarterly Dividend - Business Wire
7:00 AM EDT
September 12, 2014
Hudson's Bay Company Reports Second Quarter 2014 Financial Results - Business Wire
4:00 PM EDT
September 04, 2014
Hudson's Bay Company Appoints Andrea Wong as Director - Business Wire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/22/2014 4:00 PM EDT Q 17.14 100 -0.03 TSX 053 053
09/22/2014 3:59 PM EDT 17.14 100 -0.03 TSX 039 039
09/22/2014 3:59 PM EDT 17.17 500 0 CX2 039 079
09/22/2014 3:59 PM EDT 17.17 100 0 TSX 039 039
09/22/2014 3:59 PM EDT 17.17 100 0 TMX 001 039
09/22/2014 3:59 PM EDT 17.17 100 0 CX2 014 039
09/22/2014 3:59 PM EDT 17.14 100 -0.03 TMX 039 014
09/22/2014 3:59 PM EDT 17.17 100 0 TMX 001 039
09/22/2014 3:59 PM EDT 17.13 100 -0.04 TSX 001 053
09/22/2014 3:59 PM EDT 17.13 200 -0.04 TSX 001 079
09/22/2014 3:59 PM EDT 17.13 200 -0.04 TSX 001 079
09/22/2014 3:59 PM EDT 17.13 200 -0.04 TSX 001 079
09/22/2014 3:58 PM EDT 17.15 100 -0.02 CHIX 001 001
09/22/2014 3:58 PM EDT 17.15 100 -0.02 TSX 033 079
09/22/2014 3:58 PM EDT 17.15 100 -0.02 CHIX 001 001
09/22/2014 3:58 PM EDT 17.17 100 0 TSX 033 079
09/22/2014 3:58 PM EDT 17.17 200 0 TSX 079 079
09/22/2014 3:58 PM EDT 17.175 100 0.01 TSX 001 001
09/22/2014 3:58 PM EDT 17.17 100 0 ALPHA 033 101
09/22/2014 3:58 PM EDT 17.17 100 0 ALPHA 014 101
09/22/2014 3:58 PM EDT 17.17 200 0 TMX 079 079
09/22/2014 3:58 PM EDT 17.17 100 0 CHIX 001 001
09/22/2014 3:58 PM EDT 17.16 100 -0.01 TSX 085 053
09/22/2014 3:58 PM EDT 17.16 100 -0.01 CHIX 033 001
09/22/2014 3:58 PM EDT E 17.16 50 -0.01 TSX 033 002
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 and TMX Group Terms of Use.