TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 19.47
Oct 31, 2014, 2:37 AM EDT
Change: -0.17 (-0.87%)
Volume: 333,046
Day Low
19.29
Day High
19.68
Company Chart
Detailed Quote
Open: 19.59 EPS: 0.22
High: 19.68 Ex-Div Date: 09/26/2014
Low: 19.29 Dividend: 0.050 
Prev. Close: 19.64 Yield: 1.018
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 182,100,001
Ask: 0 P/E Ratio: 88.500
Ask Size: 0 P/B Ratio: 1.658
Market Cap: 3,545,487,019 Exchange: TSX
Beta: -0.055 VWAP: 19.502226
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 19.47 N/A N/A 19.59 19.68 19.29 333.04 k 100% -0.17 -0.866% 10/30/2014 4:05 PM
TSX 19.47 N/A N/A 19.59 19.68 19.30 178.66 k 53.65% -0.17 -0.866% 10/30/2014 4:00 PM
Alpha 19.52 N/A N/A 19.49 19.68 19.31 59.30 k 17.81% -0.12 -0.611% 10/30/2014 3:59 PM
TMX Select 19.52 N/A N/A 19.54 19.67 19.34 16.90 k 5.07% -0.12 -0.611% 10/30/2014 3:59 PM
Chi-X 19.52 N/A N/A 19.57 19.67 19.29 34.48 k 10.35% -0.09 -0.459% 10/30/2014 4:05 PM
Omega 19.53 N/A N/A 19.43 19.56 19.31 3,900 1.17% -0.06 -0.306% 10/30/2014 3:59 PM
Pure 19.55 N/A N/A 19.52 19.64 19.32 9,600 2.88% 0.00 0.00% 10/30/2014 3:59 PM
TriAct 19.53 N/A N/A 19.58 19.66 19.30 18.70 k 5.61% -0.06 -0.281% 10/30/2014 3:56 PM
CX2 19.52 N/A N/A 19.57 19.67 19.30 11.00 k 3.30% -0.07 -0.357% 10/30/2014 3:59 PM
LYNX 19.47 N/A N/A 19.38 19.49 19.32 500 0.15% 0.34 1.777% 10/30/2014 3:42 PM

All times are in ET.

News Headlines for Hudson's Bay Company
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 4:05 PM EDT E 19.47 83 -0.17 CHIX 015 015
10/30/2014 4:00 PM EDT Q 19.47 1,400 -0.17 TSX 039 007
10/30/2014 4:00 PM EDT Q 19.47 100 -0.17 TSX 001 007
10/30/2014 4:00 PM EDT Q 19.47 100 -0.17 TSX 001 007
10/30/2014 4:00 PM EDT Q 19.47 200 -0.17 TSX 053 007
10/30/2014 4:00 PM EDT Q 19.47 100 -0.17 TSX 079 007
10/30/2014 4:00 PM EDT Q 19.47 100 -0.17 TSX 053 007
10/30/2014 4:00 PM EDT Q 19.47 100 -0.17 TSX 053 007
10/30/2014 4:00 PM EDT Q 19.47 400 -0.17 TSX 001 007
10/30/2014 4:00 PM EDT Q 19.47 100 -0.17 TSX 001 065
10/30/2014 3:59 PM EDT 19.52 100 -0.12 CHIX 001 001
10/30/2014 3:59 PM EDT 19.52 100 -0.12 CX2 039 053
10/30/2014 3:59 PM EDT 19.55 100 -0.09 TSX 079 079
10/30/2014 3:59 PM EDT 19.56 100 -0.08 CX2 015 039
10/30/2014 3:59 PM EDT E 19.56 9 -0.08 TSX 015 002
10/30/2014 3:59 PM EDT 19.52 100 -0.12 CHIX 001 001
10/30/2014 3:59 PM EDT 19.52 100 -0.12 TSX 079 001
10/30/2014 3:59 PM EDT 19.52 100 -0.12 TSX 039 001
10/30/2014 3:59 PM EDT 19.52 100 -0.12 CX2 039 002
10/30/2014 3:59 PM EDT 19.52 100 -0.12 CHIX 001 002
10/30/2014 3:59 PM EDT 19.52 100 -0.12 CHIX 079 001
10/30/2014 3:59 PM EDT 19.56 100 -0.08 CHIX 001 001
10/30/2014 3:59 PM EDT 19.56 100 -0.08 CHIX 001 001
10/30/2014 3:59 PM EDT 19.56 100 -0.08 TSX 001 039
10/30/2014 3:59 PM EDT 19.56 1,000 -0.08 TSX 001 039
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