TMX group TMXmoney

Home Capital Group Inc. (HCG)
Market: CDN Consolidated
$ 42.94
Jan 27, 2015, 1:38 PM EST
Change: 0.11 (0.26%)
Volume: 213,867
Day Low
41.84
Day High
43.06
Company Chart
Detailed Quote
Open: 42.50 EPS: 4.10
High: 43.06 Ex-Div Date: 11/12/2014
Low: 41.84 Dividend: 0.200 
Prev. Close: 42.83 Yield: 1.850
Bid: 42.91 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 70,096,330
Ask: 42.99 P/E Ratio: 10.400
Ask Size: 2,000 P/B Ratio: 2.194
Market Cap: 3,009,936,410 Exchange: TSX
Beta: 1.205 VWAP: 42.413822
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 42.94 42.91 42.99 42.50 43.06 41.84 213.86 k 100% 0.11 0.257% 01/27/2015 1:38 PM
TSX 42.94 42.91 42.99 42.47 43.06 41.84 115.42 k 53.98% 0.11 0.257% 01/27/2015 1:38 PM
Alpha 42.95 42.88 42.99 42.02 43.03 41.85 16.12 k 7.54% 0.12 0.280% 01/27/2015 1:38 PM
TMX Select 42.95 42.81 42.99 42.50 43.00 41.91 8,900 4.16% 0.12 0.280% 01/27/2015 1:34 PM
Chi-X 42.95 42.83 42.99 42.33 43.02 41.85 48.40 k 22.63% 0.15 0.350% 01/27/2015 1:37 PM
Omega 43.03 41.37 42.99 42.20 43.03 42.20 1,100 0.51% 0.15 0.350% 01/27/2015 1:33 PM
Pure 42.59 42.86 42.99 42.33 42.59 42.25 1,100 0.51% -0.30 -0.699% 01/27/2015 12:48 PM
TriAct 42.48 N/A N/A 41.99 42.53 41.88 8,700 4.07% -0.34 -0.782% 01/27/2015 12:51 PM
CX2 42.95 42.91 42.99 42.13 43.03 42.05 13.90 k 6.50% 0.15 0.350% 01/27/2015 1:37 PM
LYNX 42.42 N/A N/A 42.26 42.42 42.26 200 0.09% 1.20 2.911% 01/27/2015 11:45 AM

All times are in ET.

News Headlines for Home Capital Group Inc.
2:13 PM EST
January 15, 2015
Home Capital Group Inc. to Announce Fourth Quarter Results - Canada Newswire
1:48 PM EST
January 09, 2015
Home Capital Appoints New Chief Risk Officer - Canada Newswire
8:00 AM EST
December 02, 2014
Home Trust Company Supports Payvision Entry into Canadian Market - Canada Newswire
4:30 PM EST
November 12, 2014
Home Capital Chief Financial Officer to Retire at End of Year - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/27/2015 1:38 PM EST 42.94 100 0.11 TSX 053 001
01/27/2015 1:38 PM EST 42.95 300 0.12 TSX 085 001
01/27/2015 1:38 PM EST W 42.95 100 0.12 ALPHA 123 001
01/27/2015 1:37 PM EST 42.95 100 0.12 CX2 039 079
01/27/2015 1:37 PM EST 42.95 100 0.12 CHIX 001 013
01/27/2015 1:37 PM EST 42.95 100 0.12 ALPHA 123 079
01/27/2015 1:36 PM EST W 42.95 100 0.12 CX2 079 001
01/27/2015 1:36 PM EST 42.95 300 0.12 TSX 015 079
01/27/2015 1:36 PM EST W 42.98 100 0.15 TSX 079 001
01/27/2015 1:36 PM EST W 42.99 200 0.16 TSX 085 001
01/27/2015 1:36 PM EST 42.99 100 0.16 TSX 085 053
01/27/2015 1:36 PM EST 42.99 100 0.16 TSX 085 053
01/27/2015 1:36 PM EST 42.98 200 0.15 ALPHA 123 001
01/27/2015 1:35 PM EST W 43.01 100 0.18 CX2 001 002
01/27/2015 1:35 PM EST 43.01 100 0.18 TSX 001 072
01/27/2015 1:35 PM EST 43.01 100 0.18 CX2 123 001
01/27/2015 1:34 PM EST 42.95 100 0.12 CX2 001 007
01/27/2015 1:34 PM EST 42.95 100 0.12 TMX 039 007
01/27/2015 1:34 PM EST 43.01 100 0.18 CX2 053 001
01/27/2015 1:34 PM EST 42.95 100 0.12 CX2 001 002
01/27/2015 1:34 PM EST E 42.95 70 0.12 TSX 036 002
01/27/2015 1:33 PM EST 43.03 100 0.20 OMEGA 123 065
01/27/2015 1:32 PM EST 43.02 100 0.19 TSX 025 001
01/27/2015 1:30 PM EST 43.03 100 0.20 OMEGA 123 002
01/27/2015 1:30 PM EST E 43.03 25 0.20 TSX 015 036
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