TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 16.32
Jul 30, 2014, 1:11 AM EDT
Change: -0.13 (-0.79%)
Volume: 195,746

Day Low
16.29
Day High
16.48
Company Chart
Detailed Quote
Open: 16.39 EPS: -0.26
High: 16.48 Ex-Div Date: 06/26/2014
Low: 16.29 Dividend: 0.050 
Prev. Close: 16.45 Yield: 1.216
Bid: 16.28 Div. Frequency: Quarterly
Bid Size: 500 Shares Out.: 182,100,001
Ask: 16.40 P/E Ratio: N/A
Ask Size: 800 P/B Ratio: 1.357
Market Cap: 2,971,872,016 Exchange: TSX
Beta: 0.923 VWAP: 16.183125
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.32 16.28 16.40 16.39 16.48 16.29 195.74 k 100% -0.13 -0.790% 07/29/2014 4:00 PM
TSX 16.32 16.28 16.40 16.39 16.47 16.29 110.33 k 56.37% -0.13 -0.790% 07/29/2014 4:00 PM
Alpha 16.36 N/A N/A 16.47 16.47 16.30 26.40 k 13.49% -0.09 -0.547% 07/29/2014 3:59 PM
TMX Select 16.34 N/A N/A 16.39 16.44 16.30 6,700 3.42% -0.11 -0.669% 07/29/2014 3:59 PM
Chi-X 16.34 N/A N/A 16.47 16.48 16.29 27.60 k 14.10% -0.08 -0.487% 07/29/2014 3:59 PM
Omega 16.36 N/A N/A 16.42 16.42 16.33 5,411 2.76% -0.06 -0.365% 07/29/2014 3:58 PM
Pure 16.36 N/A N/A 16.34 16.39 16.34 1,300 0.66% -0.05 -0.305% 07/29/2014 3:58 PM
TriAct 16.35 N/A N/A 16.47 16.48 16.34 10.80 k 5.52% -0.08 -0.487% 07/29/2014 3:59 PM
CX2 16.35 N/A N/A 16.45 16.45 16.30 7,200 3.68% -0.08 -0.487% 07/29/2014 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
07/29/2014 4:00 PM EDT Q 16.32 300 -0.13 TSX 039 033
07/29/2014 4:00 PM EDT Q 16.32 100 -0.13 TSX 072 033
07/29/2014 4:00 PM EDT Q 16.32 100 -0.13 TSX 039 033
07/29/2014 4:00 PM EDT Q 16.32 200 -0.13 TSX 039 033
07/29/2014 4:00 PM EDT Q 16.32 1,300 -0.13 TSX 039 033
07/29/2014 4:00 PM EDT Q 16.32 100 -0.13 TSX 072 033
07/29/2014 4:00 PM EDT Q 16.32 200 -0.13 TSX 072 033
07/29/2014 4:00 PM EDT Q 16.32 400 -0.13 TSX 079 033
07/29/2014 4:00 PM EDT Q 16.32 200 -0.13 TSX 001 033
07/29/2014 4:00 PM EDT Q 16.32 400 -0.13 TSX 053 033
07/29/2014 4:00 PM EDT Q 16.32 100 -0.13 TSX 079 033
07/29/2014 4:00 PM EDT Q 16.32 200 -0.13 TSX 053 033
07/29/2014 3:59 PM EDT 16.34 100 -0.11 TSX 079 053
07/29/2014 3:59 PM EDT 16.34 100 -0.11 TSX 001 053
07/29/2014 3:59 PM EDT 16.36 100 -0.09 TSX 079 079
07/29/2014 3:59 PM EDT 16.35 100 -0.10 TSX 065 053
07/29/2014 3:59 PM EDT 16.34 100 -0.11 CHIX 001 001
07/29/2014 3:59 PM EDT 16.34 100 -0.11 CHIX 001 001
07/29/2014 3:59 PM EDT 16.34 100 -0.11 TSX 079 001
07/29/2014 3:59 PM EDT 16.34 100 -0.11 TMX 039 072
07/29/2014 3:59 PM EDT 16.35 100 -0.10 TSX 013 079
07/29/2014 3:59 PM EDT 16.35 100 -0.10 TSX 013 053
07/29/2014 3:59 PM EDT 16.34 100 -0.11 TSX 079 079
07/29/2014 3:59 PM EDT 16.35 100 -0.10 TSX 009 079
07/29/2014 3:59 PM EDT 16.35 100 -0.10 TSX 009 053
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.