TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 17.42
Sep 16, 2014, 11:13 AM EDT
Change: -0.26 (-1.47%)
Volume: 146,797
Day Low
17.36
Day High
17.59
Company Chart
Detailed Quote
Open: 17.58 EPS: 0.22
High: 17.59 Ex-Div Date: 06/26/2014
Low: 17.36 Dividend: 0.050 
Prev. Close: 17.68 Yield: 1.119
Bid: 17.42 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 182,100,001
Ask: 17.43 P/E Ratio: N/A
Ask Size: 1,200 P/B Ratio: 1.484
Market Cap: 3,172,182,017 Exchange: TSX
Beta: 0.722 VWAP: 17.493507
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 17.42 17.42 17.43 17.58 17.59 17.36 146.79 k 100% -0.26 -1.471% 09/16/2014 11:13 AM
TSX 17.42 17.42 17.43 17.58 17.59 17.36 111.49 k 75.95% -0.26 -1.471% 09/16/2014 11:13 AM
Alpha 17.44 17.41 17.43 17.57 17.58 17.38 15.60 k 10.63% -0.24 -1.358% 09/16/2014 11:12 AM
TMX Select 17.44 17.39 17.61 17.59 17.59 17.42 2,900 1.98% -0.24 -1.358% 09/16/2014 11:12 AM
Chi-X 17.44 17.41 17.43 17.47 17.58 17.40 11.40 k 7.77% -0.21 -1.190% 09/16/2014 11:12 AM
Omega 17.44 17.27 17.64 17.46 17.56 17.40 2,500 1.70% -0.24 -1.358% 09/16/2014 11:12 AM
Pure 17.50 17.38 17.48 17.51 17.53 17.50 600 0.41% -0.16 -0.906% 09/16/2014 11:07 AM
TriAct 17.55 N/A N/A 17.55 17.55 17.55 200 0.14% -0.14 -0.764% 09/16/2014 9:58 AM
CX2 17.42 17.39 17.57 17.47 17.58 17.42 2,100 1.43% -0.21 -1.191% 09/16/2014 11:07 AM

All times are in ET.

News Headlines for Hudson's Bay Company
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/16/2014 11:13 AM EDT 17.42 100 -0.26 TSX 015 072
09/16/2014 11:13 AM EDT 17.42 100 -0.26 TSX 015 001
09/16/2014 11:12 AM EDT W 17.44 100 -0.24 CHIX 065 001
09/16/2014 11:12 AM EDT W 17.44 100 -0.24 TSX 015 039
09/16/2014 11:12 AM EDT W 17.44 100 -0.24 TSX 001 039
09/16/2014 11:12 AM EDT 17.44 100 -0.24 TSX 072 079
09/16/2014 11:12 AM EDT W 17.44 100 -0.24 TSX 065 001
09/16/2014 11:12 AM EDT 17.44 600 -0.24 TSX 007 001
09/16/2014 11:12 AM EDT 17.44 100 -0.24 ALPHA 065 079
09/16/2014 11:12 AM EDT 17.44 100 -0.24 TSX 007 001
09/16/2014 11:12 AM EDT 17.44 100 -0.24 CHIX 001 001
09/16/2014 11:12 AM EDT 17.44 100 -0.24 OMEGA 065 001
09/16/2014 11:12 AM EDT 17.44 100 -0.24 TMX 065 072
09/16/2014 11:11 AM EDT 17.445 100 -0.24 TSX 065 001
09/16/2014 11:11 AM EDT 17.445 100 -0.24 TSX 065 001
09/16/2014 11:11 AM EDT 17.44 100 -0.24 TSX 007 079
09/16/2014 11:11 AM EDT 17.44 100 -0.24 TSX 007 001
09/16/2014 11:11 AM EDT 17.44 100 -0.24 TSX 007 072
09/16/2014 11:11 AM EDT 17.44 100 -0.24 TSX 065 079
09/16/2014 11:11 AM EDT 17.43 100 -0.25 TSX 039 001
09/16/2014 11:11 AM EDT 17.43 100 -0.25 TSX 002 001
09/16/2014 11:11 AM EDT 17.43 100 -0.25 TSX 002 072
09/16/2014 11:10 AM EDT 17.43 100 -0.25 TSX 001 053
09/16/2014 11:10 AM EDT 17.43 100 -0.25 TSX 001 053
09/16/2014 11:10 AM EDT 17.42 100 -0.26 TSX 079 072
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.