Hudson's Bay Company

Market: Market: CDN Consolidated | Mar 3, 2015, 7:04 PM EST

HBC
$ 27.89
Change:
-0.33 (-1.17%)
Volume:
620,087

Day Low 27.47
Day High 28.37
52 Week Low 15.795
52 Week High 28.26


  • Trade Now

Options:

Splits Dividends Earnings

Detailed Quote

Open: 28.23
High: 28.37
Bid: 0.00
Bid Size: 0
Beta: 0.499
Prev. Close: 28.22
Low: 27.47
Ask: 0.00
Ask Size: 0
VWAP: 27.883798
Dividend: 0.050 
Div. Frequency: Quarterly
Shares Out.: 182,100,001
P/E Ratio: 24.400
EPS: 1.16
Yield: 0.712
Ex-Div Date: 12/29/2014
Market Cap: 5,078,769,028
P/B Ratio: 2.336
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 27.89 N/A N/A 28.23 28.37 27.47 620.08 k 100% -0.33 -1.169% 03/03/2015 4:00 PM
TSX 27.89 27.85 28.00 28.23 28.37 27.47 311.28 k 50.20% -0.36 -1.274% 03/03/2015 4:00 PM
Alpha 28.00 N/A N/A 28.22 28.26 27.48 60.00 k 9.68% -0.21 -0.744% 03/03/2015 3:59 PM
TMX Select 27.99 N/A N/A 28.23 28.23 27.47 23.70 k 3.82% -0.26 -0.920% 03/03/2015 3:59 PM
Chi-X 27.98 N/A N/A 28.23 28.37 27.49 109.40 k 17.64% -0.24 -0.850% 03/03/2015 3:59 PM
Omega 27.99 N/A N/A 27.76 28.00 27.52 9,000 1.45% -0.22 -0.780% 03/03/2015 3:58 PM
Pure 28.00 N/A N/A 27.91 28.00 27.52 6,600 1.06% -0.20 -0.709% 03/03/2015 3:58 PM
TriAct 27.96 N/A N/A 28.18 28.30 27.70 89.90 k 14.50% -0.26 -0.904% 03/03/2015 3:55 PM
CX2 27.99 N/A N/A 28.24 28.24 27.47 10.20 k 1.64% -0.21 -0.745% 03/03/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/03/2015 4:00 PM EST Q 27.89 48 -0.33 TSX 065 002
03/03/2015 4:00 PM EST Q 27.89 44 -0.33 TSX 002 085
03/03/2015 4:00 PM EST Q 27.89 94 -0.33 TSX 002 002
03/03/2015 4:00 PM EST Q 27.89 70 -0.33 TSX 002 007
03/03/2015 4:00 PM EST Q 27.89 100 -0.33 TSX 039 002
03/03/2015 4:00 PM EST Q 27.89 100 -0.33 TSX 039 015
03/03/2015 4:00 PM EST Q 27.89 200 -0.33 TSX 001 085
03/03/2015 4:00 PM EST Q 27.89 200 -0.33 TSX 001 085
03/03/2015 4:00 PM EST Q 27.89 200 -0.33 TSX 001 085
03/03/2015 4:00 PM EST Q 27.89 100 -0.33 TSX 007 085
03/03/2015 4:00 PM EST Q 27.89 100 -0.33 TSX 065 085
03/03/2015 4:00 PM EST Q 27.89 100 -0.33 TSX 072 085
03/03/2015 4:00 PM EST Q 27.89 200 -0.33 TSX 053 002
03/03/2015 4:00 PM EST Q 27.89 100 -0.33 TSX 053 053
03/03/2015 4:00 PM EST Q 27.89 500 -0.33 TSX 072 002
03/03/2015 4:00 PM EST Q 27.89 100 -0.33 TSX 079 002
03/03/2015 4:00 PM EST Q 27.89 4,300 -0.33 TSX 065 002
03/03/2015 4:00 PM EST Q 27.89 900 -0.33 TSX 065 007
03/03/2015 3:59 PM EST 27.98 100 -0.24 TSX 065 053
03/03/2015 3:59 PM EST 27.98 100 -0.24 CHIX 001 001
03/03/2015 3:59 PM EST 27.99 100 -0.23 CHIX 001 001
03/03/2015 3:59 PM EST 27.99 100 -0.23 CX2 039 085
03/03/2015 3:59 PM EST W 28.00 100 -0.22 TSX 001 079
03/03/2015 3:59 PM EST 27.99 100 -0.23 TMX 039 065
03/03/2015 3:59 PM EST 28.00 100 -0.22 TSX 065 079
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