Hudson's Bay Company

Market: CDN Consolidated | May 22, 2015, 5:44 AM EDT

HBC
$ 26.34
Change:
0.14 (0.53%)
Volume:
1,494,606

Day Low 25.99
Day High 26.40
52 Week Low 15.795
52 Week High 29.00


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 26.20
High: 26.40
Bid: 0
Bid Size: 0
Beta: 0.643
Prev. Close: 26.20
Low: 25.99
Ask: 0
Ask Size: 0
VWAP: 26.052664
Dividend: 0.050 
Div. Frequency: Quarterly
Shares Out.: 182,100,001
P/E Ratio: 20.100
EPS: 1.31
Yield: 0.763
Ex-Div Date: 03/27/2015
Market Cap: 4,796,514,026
P/B Ratio: 1.925
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 26.34 N/A N/A 26.20 26.40 25.99 1.49 m 100% 0.14 0.534% 05/21/2015 4:00 PM
TSX 26.34 25.88 26.90 26.20 26.39 25.99 383.47 k 56.54% 0.14 0.534% 05/21/2015 4:00 PM
Alpha 26.33 N/A N/A 26.21 26.39 26.00 39.40 k 5.81% 0.15 0.573% 05/21/2015 3:59 PM
TMX Select 26.34 N/A N/A 26.12 26.37 26.00 18.30 k 2.70% 0.14 0.534% 05/21/2015 3:59 PM
Chi-X 26.33 N/A N/A 26.20 26.39 26.00 146.90 k 21.66% 0.14 0.535% 05/21/2015 3:59 PM
Omega 26.36 N/A N/A 26.08 26.36 26.05 4,500 0.66% 0.22 0.842% 05/21/2015 3:55 PM
Pure 26.36 N/A N/A 26.12 26.40 26.02 8,700 1.28% 0.22 0.842% 05/21/2015 3:53 PM
TriAct 26.49 N/A N/A 0.00 0.00 0.00 39.25 k 5.79% 0.00 0.00% 05/21/2015 3:59 PM
CX2 26.33 N/A N/A 26.18 26.39 26.00 37.47 k 5.53% 0.14 0.535% 05/21/2015 3:59 PM
LYNX 26.11 N/A N/A 26.08 26.11 26.08 200 0.03% -0.29 -1.099% 05/21/2015 1:16 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/21/2015 4:00 PM EDT Q 26.34 36 0.14 TSX 065 002
05/21/2015 4:00 PM EDT Q 26.34 3 0.14 TSX 007 002
05/21/2015 4:00 PM EDT Q 26.34 100 0.14 TSX 065 053
05/21/2015 4:00 PM EDT Q 26.34 100 0.14 TSX 065 007
05/21/2015 4:00 PM EDT Q 26.34 100 0.14 TSX 065 053
05/21/2015 3:59 PM EDT 26.33 100 0.13 CHIX 013 001
05/21/2015 3:59 PM EDT 26.33 100 0.13 AQL 090 039
05/21/2015 3:59 PM EDT 26.34 100 0.14 TMX 001 039
05/21/2015 3:59 PM EDT 26.33 100 0.13 CHIX 001 001
05/21/2015 3:59 PM EDT 26.33 100 0.13 CHIX 001 001
05/21/2015 3:59 PM EDT 26.33 100 0.13 CHIX 001 001
05/21/2015 3:59 PM EDT W 26.33 100 0.13 CX2 001 001
05/21/2015 3:59 PM EDT W 26.33 100 0.13 CX2 001 001
05/21/2015 3:59 PM EDT 26.33 100 0.13 TSX 001 001
05/21/2015 3:59 PM EDT 26.33 100 0.13 TSX 013 079
05/21/2015 3:59 PM EDT 26.33 100 0.13 TSX 001 079
05/21/2015 3:59 PM EDT 26.33 100 0.13 TSX 079 079
05/21/2015 3:59 PM EDT 26.33 100 0.13 ALPHA 039 001
05/21/2015 3:59 PM EDT W 26.33 100 0.13 TMX 039 001
05/21/2015 3:59 PM EDT 26.34 100 0.14 TSX 013 053
05/21/2015 3:59 PM EDT 26.335 100 0.14 CHIX 013 001
05/21/2015 3:59 PM EDT 26.335 100 0.14 CHIX 001 001
05/21/2015 3:59 PM EDT 26.34 100 0.14 ALPHA 001 039
05/21/2015 3:59 PM EDT 26.34 100 0.14 ALPHA 001 039
05/21/2015 3:59 PM EDT 26.34 100 0.14 ALPHA 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 Terms of Use.