TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 18.64
Oct 22, 2014, 8:40 PM EDT
Change: -0.03 (-0.16%)
Volume: 357,906
Day Low
18.51
Day High
18.95
Company Chart
Detailed Quote
Open: 18.55 EPS: 0.22
High: 18.95 Ex-Div Date: 09/26/2014
Low: 18.51 Dividend: 0.050 
Prev. Close: 18.67 Yield: 1.071
Bid: 18.51 Div. Frequency: Quarterly
Bid Size: 3,200 Shares Out.: 182,100,001
Ask: 18.79 P/E Ratio: N/A
Ask Size: 300 P/B Ratio: 1.588
Market Cap: 3,394,344,019 Exchange: TSX
Beta: 0.120 VWAP: 18.673289
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 18.64 18.51 18.79 18.55 18.95 18.51 357.90 k 100% -0.03 -0.161% 10/22/2014 4:00 PM
TSX 18.64 18.51 18.79 18.55 18.95 18.52 214.40 k 59.91% -0.03 -0.161% 10/22/2014 4:00 PM
Alpha 18.61 N/A N/A 18.64 18.93 18.51 35.20 k 9.83% -0.06 -0.321% 10/22/2014 3:59 PM
TMX Select 18.63 N/A N/A 18.57 18.94 18.53 10.30 k 2.88% -0.04 -0.214% 10/22/2014 3:59 PM
Chi-X 18.63 N/A N/A 18.75 18.94 18.54 40.30 k 11.26% -0.04 -0.214% 10/22/2014 3:59 PM
Omega 18.64 N/A N/A 18.73 18.91 18.54 5,000 1.40% -0.04 -0.214% 10/22/2014 3:56 PM
Pure 18.64 N/A N/A 18.79 18.92 18.51 2,000 0.56% -0.03 -0.161% 10/22/2014 3:56 PM
TriAct 18.60 N/A N/A 18.72 18.91 18.55 42.70 k 11.93% -0.11 -0.561% 10/22/2014 3:52 PM
CX2 18.62 N/A N/A 18.73 18.94 18.51 8,000 2.24% -0.05 -0.268% 10/22/2014 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
10/22/2014 4:00 PM EDT Q 18.64 100 -0.03 TSX 039 053
10/22/2014 4:00 PM EDT Q 18.64 100 -0.03 TSX 039 002
10/22/2014 4:00 PM EDT Q 18.64 800 -0.03 TSX 039 053
10/22/2014 4:00 PM EDT Q 18.64 200 -0.03 TSX 039 039
10/22/2014 4:00 PM EDT Q 18.64 100 -0.03 TSX 039 072
10/22/2014 4:00 PM EDT Q 18.64 200 -0.03 TSX 039 053
10/22/2014 4:00 PM EDT Q 18.64 100 -0.03 TSX 039 053
10/22/2014 4:00 PM EDT Q 18.64 600 -0.03 TSX 039 053
10/22/2014 4:00 PM EDT Q 18.64 400 -0.03 TSX 039 072
10/22/2014 4:00 PM EDT Q 18.64 200 -0.03 TSX 039 085
10/22/2014 4:00 PM EDT Q 18.64 500 -0.03 TSX 039 065
10/22/2014 4:00 PM EDT Q 18.64 100 -0.03 TSX 039 002
10/22/2014 4:00 PM EDT Q 18.64 100 -0.03 TSX 053 053
10/22/2014 4:00 PM EDT Q 18.64 100 -0.03 TSX 053 053
10/22/2014 3:59 PM EDT 18.64 100 -0.03 TSX 053 053
10/22/2014 3:59 PM EDT 18.63 100 -0.04 TSX 053 001
10/22/2014 3:59 PM EDT 18.62 100 -0.05 CX2 101 039
10/22/2014 3:59 PM EDT 18.63 100 -0.04 CHIX 001 001
10/22/2014 3:59 PM EDT 18.63 100 -0.04 TSX 079 001
10/22/2014 3:59 PM EDT 18.63 100 -0.04 TMX 079 039
10/22/2014 3:59 PM EDT W 18.64 100 -0.03 TSX 001 079
10/22/2014 3:59 PM EDT W 18.64 200 -0.03 TSX 001 079
10/22/2014 3:59 PM EDT 18.61 100 -0.06 ALPHA 039 001
10/22/2014 3:59 PM EDT 18.63 100 -0.04 TSX 001 002
10/22/2014 3:59 PM EDT 18.61 100 -0.06 TMX 039 072
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