TMX group TMXmoney

Hudson's Bay Company (HBC)
Market: CDN Consolidated
$ 18.67
Oct 22, 2014, 12:32 AM EDT
Change: 0.54 (2.98%)
Volume: 4,238,280
Day Low
18.07
Day High
18.89
Company Chart
Detailed Quote
Open: 18.07 EPS: 0.22
High: 18.89 Ex-Div Date: 09/26/2014
Low: 18.07 Dividend: 0.050 
Prev. Close: 18.13 Yield: 1.103
Bid: 18.56 Div. Frequency: Quarterly
Bid Size: 600 Shares Out.: 182,100,001
Ask: 18.71 P/E Ratio: N/A
Ask Size: 200 P/B Ratio: 1.590
Market Cap: 3,399,807,019 Exchange: TSX
Beta: 0.120 VWAP: 18.687484
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 18.67 18.56 18.71 18.07 18.89 18.07 4.23 m 100% 0.54 2.979% 10/21/2014 4:00 PM
TSX 18.67 18.56 18.71 18.07 18.89 18.07 380.38 k 8.97% 0.54 2.979% 10/21/2014 4:00 PM
Alpha 18.67 N/A N/A 18.09 18.89 18.07 60.20 k 1.42% 0.54 2.979% 10/21/2014 3:59 PM
TMX Select 18.67 N/A N/A 18.14 18.74 18.09 7,600 0.18% 0.54 2.979% 10/21/2014 3:59 PM
Chi-X 18.67 N/A N/A 18.11 18.89 18.10 1.32 m 31.16% 0.56 3.092% 10/21/2014 3:59 PM
Omega 18.68 N/A N/A 18.18 18.75 18.15 4,300 0.10% 0.56 3.091% 10/21/2014 3:59 PM
Pure 18.67 N/A N/A 18.18 18.89 18.18 4,100 0.10% 0.49 2.695% 10/21/2014 3:59 PM
TriAct 18.70 N/A N/A 18.12 18.86 18.08 435.50 k 10.28% 0.60 3.286% 10/21/2014 3:56 PM
Liquidnet 18.67 N/A N/A 18.62 18.76 18.62 2.00 m 47.34% 0.68 3.751% 10/21/2014 2:50 PM
CX2 18.67 N/A N/A 18.14 18.87 18.09 19.10 k 0.45% 0.56 3.092% 10/21/2014 3:59 PM

All times are in ET.

News Headlines for Hudson's Bay Company
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 4:00 PM EDT Q 18.67 500 0.54 TSX 053 002
10/21/2014 4:00 PM EDT Q 18.67 100 0.54 TSX 039 002
10/21/2014 4:00 PM EDT Q 18.67 100 0.54 TSX 053 002
10/21/2014 4:00 PM EDT Q 18.67 100 0.54 TSX 053 002
10/21/2014 4:00 PM EDT Q 18.67 100 0.54 TSX 053 002
10/21/2014 4:00 PM EDT Q 18.67 600 0.54 TSX 014 002
10/21/2014 3:59 PM EDT 18.67 100 0.54 TMX 039 053
10/21/2014 3:59 PM EDT E 18.70 20 0.57 TSX 053 002
10/21/2014 3:59 PM EDT 18.69 100 0.56 TSX 053 079
10/21/2014 3:59 PM EDT 18.67 100 0.54 CHIX 001 001
10/21/2014 3:59 PM EDT 18.67 100 0.54 CHIX 001 001
10/21/2014 3:59 PM EDT 18.67 400 0.54 CHIX 001 001
10/21/2014 3:59 PM EDT 18.67 400 0.54 CHIX 001 001
10/21/2014 3:59 PM EDT 18.67 300 0.54 CHIX 001 001
10/21/2014 3:59 PM EDT 18.67 100 0.54 ALPHA 039 001
10/21/2014 3:59 PM EDT E 18.69 92 0.56 TSX 014 002
10/21/2014 3:59 PM EDT 18.67 100 0.54 PURE 001 001
10/21/2014 3:59 PM EDT 18.67 100 0.54 CHIX 001 001
10/21/2014 3:59 PM EDT 18.67 100 0.54 CHIX 001 001
10/21/2014 3:59 PM EDT 18.67 200 0.54 CHIX 001 001
10/21/2014 3:59 PM EDT 18.67 100 0.54 PURE 001 001
10/21/2014 3:59 PM EDT 18.67 100 0.54 TSX 079 001
10/21/2014 3:59 PM EDT 18.67 300 0.54 CHIX 001 001
10/21/2014 3:59 PM EDT 18.67 100 0.54 CHIX 001 001
10/21/2014 3:59 PM EDT 18.67 100 0.54 PURE 001 001
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