TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 17.50
Sep 17, 2014, 3:16 AM EDT
Change: -0.18 (-1.02%)
Volume: 451,197
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: 1.131
Bid: 17.50 Div. Frequency: Quarterly
Bid Size: 3,200 Shares Out.: 182,100,001
Ask: 17.55 P/E Ratio: N/A
Ask Size: 700 P/B Ratio: 1.491
Market Cap: 3,186,750,018 Exchange: TSX
Beta: 0.769 VWAP: 17.480475
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 17.50 17.50 17.55 17.58 17.59 17.36 451.19 k 100% -0.18 -1.018% 09/16/2014 4:00 PM
TSX 17.50 17.50 17.55 17.58 17.59 17.36 327.49 k 72.58% -0.18 -1.018% 09/16/2014 4:00 PM
Alpha 17.50 N/A N/A 17.57 17.58 17.38 49.80 k 11.04% -0.18 -1.018% 09/16/2014 3:59 PM
TMX Select 17.50 N/A N/A 17.59 17.59 17.39 10.10 k 2.24% -0.18 -1.018% 09/16/2014 3:58 PM
Chi-X 17.53 N/A N/A 17.47 17.58 17.39 41.60 k 9.22% -0.12 -0.680% 09/16/2014 3:59 PM
Omega 17.49 N/A N/A 17.46 17.56 17.38 11.30 k 2.50% -0.19 -1.075% 09/16/2014 3:59 PM
Pure 17.51 N/A N/A 17.51 17.54 17.42 3,400 0.75% -0.15 -0.849% 09/16/2014 3:59 PM
TriAct 17.54 N/A N/A 17.55 17.55 17.39 3,500 0.78% -0.14 -0.820% 09/16/2014 3:14 PM
CX2 17.50 N/A N/A 17.47 17.58 17.40 4,000 0.89% -0.13 -0.737% 09/16/2014 3:46 PM

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 4:00 PM EDT Q 17.50 1,300 -0.18 TSX 079 039
09/16/2014 4:00 PM EDT Q 17.50 200 -0.18 TSX 072 072
09/16/2014 4:00 PM EDT Q 17.50 300 -0.18 TSX 079 039
09/16/2014 4:00 PM EDT Q 17.50 300 -0.18 TSX 001 039
09/16/2014 4:00 PM EDT Q 17.50 300 -0.18 TSX 053 039
09/16/2014 4:00 PM EDT Q 17.50 200 -0.18 TSX 079 039
09/16/2014 4:00 PM EDT Q 17.50 100 -0.18 TSX 065 039
09/16/2014 4:00 PM EDT Q 17.50 100 -0.18 TSX 053 039
09/16/2014 4:00 PM EDT Q 17.50 100 -0.18 TSX 053 053
09/16/2014 3:59 PM EDT 17.50 100 -0.18 TSX 079 053
09/16/2014 3:59 PM EDT 17.50 100 -0.18 TSX 079 053
09/16/2014 3:59 PM EDT 17.50 100 -0.18 TSX 079 053
09/16/2014 3:59 PM EDT 17.50 100 -0.18 TSX 079 039
09/16/2014 3:59 PM EDT 17.50 100 -0.18 TSX 079 123
09/16/2014 3:59 PM EDT 17.53 100 -0.15 CHIX 065 001
09/16/2014 3:59 PM EDT 17.53 100 -0.15 TSX 065 079
09/16/2014 3:59 PM EDT 17.52 100 -0.16 TSX 065 053
09/16/2014 3:59 PM EDT 17.52 100 -0.16 TSX 065 079
09/16/2014 3:59 PM EDT 17.50 100 -0.18 TSX 079 007
09/16/2014 3:59 PM EDT 17.50 100 -0.18 TSX 079 007
09/16/2014 3:59 PM EDT 17.52 100 -0.16 TSX 001 079
09/16/2014 3:59 PM EDT E 17.50 71 -0.18 TSX 002 072
09/16/2014 3:59 PM EDT 17.52 100 -0.16 TSX 001 079
09/16/2014 3:59 PM EDT 17.52 100 -0.16 TSX 072 079
09/16/2014 3:59 PM EDT 17.50 100 -0.18 TSX 079 007
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.