Hudson's Bay Company

Market: Market: CDN Consolidated | Mar 6, 2015, 10:47 AM EST

HBC
$ 27.475
Change:
0.045 (0.16%)
Volume:
78,294

Day Low 27.24
Day High 27.50
52 Week Low 15.795
52 Week High 28.37


  • Trade Now

Detailed Quote

Open: 27.25
High: 27.50
Bid: 27.47
Bid Size: 1,300
Beta: 0.545
Prev. Close: 27.43
Low: 27.24
Ask: 27.48
Ask Size: 1,600
VWAP: 27.401962
Dividend: 0.050 
Div. Frequency: Quarterly
Shares Out.: 182,100,001
P/E Ratio: 24.000
EPS: 1.16
Yield: 0.728
Ex-Div Date: 12/29/2014
Market Cap: 5,003,197,527
P/B Ratio: 2.301
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 27.48 27.47 27.48 27.25 27.50 27.24 78.29 k 100% 0.05 0.164% 03/06/2015 10:46 AM
TSX 27.48 27.47 27.48 27.25 27.50 27.25 25.69 k 32.82% 0.05 0.164% 03/06/2015 10:46 AM
Alpha 27.47 N/A N/A 27.42 27.49 27.26 7,600 9.71% 0.15 0.549% 03/06/2015 10:46 AM
TMX Select 27.47 27.46 27.49 27.24 27.50 27.24 2,200 2.81% 0.04 0.146% 03/06/2015 10:38 AM
Chi-X 27.48 N/A N/A 27.30 27.50 27.27 7,300 9.32% 0.16 0.567% 03/06/2015 10:46 AM
Omega 27.50 26.04 28.48 27.43 27.50 27.35 500 0.64% 0.17 0.622% 03/06/2015 10:37 AM
Pure 27.47 27.34 27.58 27.48 27.48 27.47 200 0.26% 0.12 0.439% 03/06/2015 10:46 AM
TriAct 27.48 N/A N/A 27.30 27.49 27.28 33.60 k 42.92% 0.18 0.641% 03/06/2015 10:46 AM
CX2 27.48 N/A N/A 27.34 27.50 27.31 1,200 1.53% 0.14 0.512% 03/06/2015 10:43 AM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/06/2015 10:46 AM EST 27.475 100 0.05 TCM 014 033
03/06/2015 10:46 AM EST 27.475 100 0.05 TCM 014 033
03/06/2015 10:46 AM EST 27.475 100 0.05 TCM 014 001
03/06/2015 10:46 AM EST 27.475 100 0.05 TSX 014 079
03/06/2015 10:46 AM EST 27.47 100 0.04 ALPHA 014 001
03/06/2015 10:46 AM EST 27.475 100 0.05 TCM 014 033
03/06/2015 10:46 AM EST 27.475 100 0.05 CHIX 002 001
03/06/2015 10:46 AM EST 27.475 100 0.05 TCM 014 033
03/06/2015 10:46 AM EST 27.47 100 0.04 PURE 001 039
03/06/2015 10:46 AM EST 27.475 100 0.05 TCM 014 001
03/06/2015 10:45 AM EST 27.475 100 0.05 TCM 014 033
03/06/2015 10:45 AM EST 27.475 100 0.05 CHIX 002 001
03/06/2015 10:45 AM EST 27.475 100 0.05 TCM 014 033
03/06/2015 10:45 AM EST 27.475 100 0.05 TSX 014 079
03/06/2015 10:45 AM EST 27.475 100 0.05 TCM 014 033
03/06/2015 10:45 AM EST 27.475 100 0.05 TCM 002 033
03/06/2015 10:45 AM EST 27.475 100 0.05 CHIX 002 001
03/06/2015 10:45 AM EST 27.475 100 0.05 CHIX 002 001
03/06/2015 10:45 AM EST 27.475 100 0.05 TCM 014 033
03/06/2015 10:45 AM EST 27.475 200 0.05 TCM 014 033
03/06/2015 10:45 AM EST 27.475 300 0.05 TCM 014 033
03/06/2015 10:45 AM EST 27.475 100 0.05 CHIX 002 001
03/06/2015 10:45 AM EST 27.475 100 0.05 CHIX 002 001
03/06/2015 10:45 AM EST 27.475 100 0.05 CHIX 014 001
03/06/2015 10:45 AM EST 27.475 200 0.05 TCM 014 001
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