TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 16.78
Jul 23, 2014, 12:02 PM EDT
Change: -0.09 (-0.53%)
Volume: 240,813

Day Low
16.77
Day High
16.93
Company Chart
Detailed Quote
Open: 16.89 EPS: -0.26
High: 16.93 Ex-Div Date: 06/26/2014
Low: 16.77 Dividend: 0.050 
Prev. Close: 16.87 Yield: 1.198
Bid: 16.78 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 182,100,001
Ask: 16.80 P/E Ratio: N/A
Ask Size: 1,900 P/B Ratio: 1.395
Market Cap: 3,055,638,017 Exchange: TSX
Beta: N/A VWAP: 16.768320
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.78 16.78 16.80 16.89 16.93 16.77 240.81 k 100% -0.09 -0.533% 07/23/2014 12:01 PM
TSX 16.78 16.78 16.80 16.89 16.93 16.78 12.71 k 5.28% -0.09 -0.533% 07/23/2014 12:01 PM
Alpha 16.78 16.77 16.80 16.89 16.89 16.78 2,200 0.91% -0.09 -0.533% 07/23/2014 11:57 AM
TMX Select 16.77 16.77 16.80 16.89 16.89 16.77 216.60 k 89.95% -0.10 -0.593% 07/23/2014 11:36 AM
Chi-X 16.77 16.77 16.80 16.84 16.84 16.77 1,200 0.50% -0.09 -0.534% 07/23/2014 11:47 AM
Omega 16.80 16.53 17.01 16.84 16.84 16.80 200 0.08% -0.05 -0.297% 07/23/2014 10:31 AM
Pure 16.84 16.75 16.81 0.00 0.00 0.00 0 0% 0.00 0.00% 07/22/2014 3:40 PM
TriAct 16.79 N/A N/A 16.89 16.89 16.77 7,200 2.99% -0.11 -0.651% 07/23/2014 11:55 AM
CX2 16.80 16.76 16.80 16.84 16.84 16.80 700 0.29% -0.06 -0.356% 07/23/2014 10:31 AM

All times are in ET.

News Headlines for Hudson's Bay Company
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/23/2014 12:01 PM EDT E 16.78 60 -0.09 TSX 002 033
07/23/2014 11:57 AM EDT 16.78 100 -0.09 TSX 015 053
07/23/2014 11:57 AM EDT 16.78 100 -0.09 TSX 079 053
07/23/2014 11:57 AM EDT 16.78 100 -0.09 ALPHA 014 009
07/23/2014 11:56 AM EDT 16.785 100 -0.09 ALPHA 007 015
07/23/2014 11:55 AM EDT 16.785 100 -0.09 TCM 014 015
07/23/2014 11:55 AM EDT 16.785 300 -0.09 ALPHA 007 015
07/23/2014 11:50 AM EDT 16.78 100 -0.09 TSX 053 079
07/23/2014 11:47 AM EDT 16.77 100 -0.10 CHIX 001 015
07/23/2014 11:40 AM EDT 16.775 100 -0.10 TCM 014 015
07/23/2014 11:36 AM EDT 16.77 100 -0.10 TMX 079 072
07/23/2014 11:30 AM EDT 16.78 100 -0.09 TSX 053 053
07/23/2014 11:30 AM EDT 16.78 100 -0.09 TSX 053 053
07/23/2014 11:24 AM EDT E 16.79 50 -0.08 TSX 007 002
07/23/2014 11:24 AM EDT 16.79 100 -0.08 TSX 101 053
07/23/2014 11:24 AM EDT 16.79 100 -0.08 ALPHA 014 001
07/23/2014 11:20 AM EDT 16.79 100 -0.08 TSX 039 053
07/23/2014 11:20 AM EDT 16.79 100 -0.08 TSX 015 053
07/23/2014 11:20 AM EDT 16.79 100 -0.08 TSX 079 053
07/23/2014 11:16 AM EDT E 16.79 75 -0.08 TSX 002 007
07/23/2014 11:13 AM EDT 16.79 100 -0.08 TSX 013 053
07/23/2014 11:13 AM EDT 16.79 100 -0.08 TMX 001 053
07/23/2014 11:07 AM EDT 16.795 300 -0.08 TCM 085 015
07/23/2014 11:07 AM EDT 16.79 100 -0.08 TSX 015 053
07/23/2014 11:07 AM EDT 16.79 100 -0.08 TSX 053 053
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.