TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 23.85
Jan 27, 2015, 8:06 PM EST
Change: -0.04 (-0.17%)
Volume: 523,836
Day Low
23.40
Day High
24.00
Company Chart
Detailed Quote
Open: 23.66 EPS: 1.19
High: 24.00 Ex-Div Date: 12/29/2014
Low: 23.40 Dividend: 0.050 
Prev. Close: 23.89 Yield: 0.839
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 182,100,001
Ask: 0.00 P/E Ratio: 20.100
Ask Size: 0 P/B Ratio: 1.997
Market Cap: 4,343,085,024 Exchange: TSX
Beta: 0.008 VWAP: 23.769262
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 23.85 N/A N/A 23.66 24.00 23.40 523.83 k 100% -0.04 -0.167% 01/27/2015 4:00 PM
TSX 23.85 23.85 23.98 23.66 23.99 23.40 214.13 k 40.88% -0.04 -0.167% 01/27/2015 4:00 PM
Alpha 23.93 N/A N/A 23.70 24.00 23.40 40.50 k 7.73% 0.04 0.167% 01/27/2015 3:59 PM
TMX Select 23.92 N/A N/A 23.56 24.00 23.40 16.10 k 3.07% 0.03 0.126% 01/27/2015 3:59 PM
Chi-X 23.91 N/A N/A 23.66 24.00 23.40 196.30 k 37.47% 0.10 0.399% 01/27/2015 3:58 PM
Omega 23.89 N/A N/A 23.84 23.95 23.84 3,000 0.57% 0.08 0.336% 01/27/2015 3:56 PM
Pure 23.86 23.15 N/A 23.56 23.95 23.50 2,900 0.55% 0.06 0.252% 01/27/2015 3:56 PM
TriAct 23.86 N/A N/A 23.69 23.99 23.41 34.40 k 6.57% 0.05 0.189% 01/27/2015 3:56 PM
CX2 23.92 N/A N/A 23.69 23.98 23.40 16.40 k 3.13% 0.12 0.504% 01/27/2015 3:59 PM
LYNX 23.94 N/A N/A 23.94 23.94 23.94 100 0.02% 0.12 0.504% 01/27/2015 2:18 PM

All times are in ET.

News Headlines for Hudson's Bay Company
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/27/2015 4:00 PM EST Q 23.85 70 -0.04 TSX 002 079
01/27/2015 4:00 PM EST Q 23.85 52 -0.04 TSX 002 065
01/27/2015 4:00 PM EST Q 23.85 21 -0.04 TSX 002 053
01/27/2015 4:00 PM EST Q 23.85 100 -0.04 TSX 085 002
01/27/2015 4:00 PM EST Q 23.85 200 -0.04 TSX 085 053
01/27/2015 4:00 PM EST Q 23.85 200 -0.04 TSX 001 065
01/27/2015 4:00 PM EST Q 23.85 100 -0.04 TSX 039 065
01/27/2015 4:00 PM EST Q 23.85 300 -0.04 TSX 085 065
01/27/2015 4:00 PM EST Q 23.85 100 -0.04 TSX 001 065
01/27/2015 4:00 PM EST Q 23.85 200 -0.04 TSX 001 065
01/27/2015 4:00 PM EST Q 23.85 600 -0.04 TSX 039 065
01/27/2015 4:00 PM EST Q 23.85 200 -0.04 TSX 072 065
01/27/2015 4:00 PM EST Q 23.85 400 -0.04 TSX 079 065
01/27/2015 4:00 PM EST Q 23.85 300 -0.04 TSX 001 065
01/27/2015 4:00 PM EST Q 23.85 200 -0.04 TSX 053 053
01/27/2015 4:00 PM EST Q 23.85 300 -0.04 TSX 053 053
01/27/2015 4:00 PM EST Q 23.85 100 -0.04 TSX 079 053
01/27/2015 4:00 PM EST Q 23.85 100 -0.04 TSX 079 053
01/27/2015 4:00 PM EST Q 23.85 100 -0.04 TSX 079 079
01/27/2015 3:59 PM EST 23.91 100 0.02 TSX 001 053
01/27/2015 3:59 PM EST 23.92 100 0.03 CX2 039 039
01/27/2015 3:59 PM EST 23.92 100 0.03 TMX 039 079
01/27/2015 3:59 PM EST 23.92 100 0.03 TSX 085 053
01/27/2015 3:59 PM EST E 23.91 78 0.02 TSX 002 014
01/27/2015 3:59 PM EST 23.93 100 0.04 CX2 014 039
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