TMX group TMXmoney

Home Capital Group Inc. (HCG)
Market: CDN Consolidated
$ 53.43
Oct 30, 2014, 2:40 PM EDT
Change: 0.19 (0.36%)
Volume: 122,009
Day Low
52.60
Day High
53.60
Company Chart
Detailed Quote
Open: 53.20 EPS: 4.01
High: 53.60 Ex-Div Date: 08/07/2014
Low: 52.60 Dividend: 0.180 
Prev. Close: 53.24 Yield: 1.345
Bid: 53.32 Div. Frequency: Quarterly
Bid Size: 900 Shares Out.: 70,104,830
Ask: 53.43 P/E Ratio: 13.300
Ask Size: 100 P/B Ratio: 2.851
Market Cap: 3,745,701,067 Exchange: TSX
Beta: 1.245 VWAP: 53.097153
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 53.43 53.32 53.43 53.20 53.60 52.60 122.00 k 100% 0.19 0.357% 10/30/2014 2:39 PM
TSX 53.42 53.32 53.43 53.19 53.60 52.60 85.91 k 70.42% 0.18 0.338% 10/30/2014 2:39 PM
Alpha 53.40 53.32 53.48 53.14 53.48 52.76 12.09 k 9.91% 0.16 0.301% 10/30/2014 2:35 PM
TMX Select 53.43 53.32 53.67 53.20 53.57 52.91 9,500 7.79% 0.19 0.357% 10/30/2014 2:39 PM
Chi-X 53.32 53.21 53.52 53.17 53.50 52.75 5,200 4.26% 0.14 0.263% 10/30/2014 2:34 PM
Omega 53.50 52.89 53.66 53.07 53.50 52.99 900 0.74% 0.38 0.715% 10/30/2014 1:39 PM
Pure 53.31 53.17 53.57 53.41 53.41 52.93 1,300 1.07% 0.19 0.358% 10/30/2014 1:17 PM
TriAct 53.08 N/A N/A 53.29 53.29 52.92 2,600 2.13% 0.04 0.066% 10/30/2014 12:50 PM
CX2 53.49 53.32 53.67 53.41 53.49 52.82 4,500 3.69% 0.38 0.715% 10/30/2014 2:12 PM

All times are in ET.

News Headlines for Home Capital Group Inc.
4:35 PM EDT
September 11, 2014
Home Capital Group Inc. announces Normal Course Issuer Bid - Canada Newswire
4:24 PM EDT
July 31, 2014
Home Capital Announces Increased Dividend Payout Targets - Canada Newswire
8:00 AM EDT
July 31, 2014
Home Capital Group Inc. announces dividend increase - Canada Newswire
5:00 PM EDT
July 30, 2014
Home Capital Reports Strong Earnings and Dividend Increase: - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 2:39 PM EDT E 53.32 60 0.08 TSX 036 089
10/30/2014 2:39 PM EDT 53.43 100 0.19 TMX 053 039
10/30/2014 2:38 PM EDT E 53.43 53 0.19 TSX 009 036
10/30/2014 2:38 PM EDT 53.42 100 0.18 TSX 009 001
10/30/2014 2:35 PM EDT E 53.31 19 0.07 TSX 036 085
10/30/2014 2:35 PM EDT 53.43 100 0.19 TMX 007 039
10/30/2014 2:35 PM EDT 53.40 100 0.16 TSX 002 053
10/30/2014 2:35 PM EDT 53.40 100 0.16 TSX 002 053
10/30/2014 2:35 PM EDT 53.39 100 0.15 TSX 002 079
10/30/2014 2:35 PM EDT 53.39 100 0.15 TSX 002 039
10/30/2014 2:35 PM EDT 53.40 100 0.16 ALPHA 002 001
10/30/2014 2:34 PM EDT 53.32 100 0.08 CHIX 001 072
10/30/2014 2:33 PM EDT E 53.40 42 0.16 TSX 080 036
10/30/2014 2:33 PM EDT 53.34 100 0.10 CHIX 001 001
10/30/2014 2:33 PM EDT 53.35 100 0.11 TSX 079 053
10/30/2014 2:33 PM EDT E 53.30 75 0.06 TSX 036 088
10/30/2014 2:27 PM EDT 53.34 100 0.10 CHIX 007 001
10/30/2014 2:27 PM EDT 53.41 100 0.17 TSX 007 053
10/30/2014 2:27 PM EDT 53.39 100 0.15 TSX 007 053
10/30/2014 2:27 PM EDT 53.34 100 0.10 TSX 007 053
10/30/2014 2:24 PM EDT 53.30 100 0.06 TSX 053 039
10/30/2014 2:24 PM EDT W 53.31 100 0.07 TSX 001 072
10/30/2014 2:23 PM EDT 53.29 100 0.05 TSX 079 079
10/30/2014 2:23 PM EDT 53.30 100 0.06 TSX 001 079
10/30/2014 2:23 PM EDT W 53.34 100 0.10 TSX 053 001
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