TMX group TMXmoney

Home Capital Group Inc. (HCG)
Market: CDN Consolidated
$ 49.78
Jul 28, 2014, 8:19 PM EDT
Change: 0.09 (0.18%)
Volume: 185,827

Day Low
49.40
Day High
50.16
Company Chart
Detailed Quote
Open: 49.69 EPS: 3.84
High: 50.16 Ex-Div Date: 05/14/2014
Low: 49.40 Dividend: 0.160 
Prev. Close: 49.69 Yield: 1.288
Bid: 49.70 Div. Frequency: Quarterly
Bid Size: 500 Shares Out.: 70,059,230
Ask: 49.92 P/E Ratio: 13.000
Ask Size: 400 P/B Ratio: 2.793
Market Cap: 3,487,548,469 Exchange: TSX
Beta: 1.203 VWAP: 47.921965
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 49.78 49.70 49.92 49.69 50.16 49.40 185.82 k 100% 0.09 0.181% 07/28/2014 4:12 PM
TSX 49.78 49.70 49.92 49.69 50.16 49.40 135.72 k 73.04% 0.09 0.181% 07/28/2014 4:00 PM
Alpha 49.81 N/A N/A 49.82 50.15 49.70 10.80 k 5.81% 0.12 0.241% 07/28/2014 3:55 PM
TMX Select 49.86 N/A N/A 49.76 50.15 49.40 7,000 3.77% 0.17 0.342% 07/28/2014 3:59 PM
Chi-X 49.78 N/A N/A 49.90 50.11 49.68 14.50 k 7.80% 0.12 0.242% 07/28/2014 4:12 PM
Omega 49.88 N/A N/A 49.86 50.07 49.83 1,099 0.59% 0.10 0.201% 07/28/2014 3:58 PM
Pure 49.92 N/A N/A 49.80 49.99 49.80 600 0.32% 0.12 0.241% 07/28/2014 3:40 PM
TriAct 49.86 N/A N/A 49.74 50.09 49.68 9,300 5.00% 0.02 0.030% 07/28/2014 3:49 PM
CX2 49.83 N/A N/A 49.86 50.10 49.69 6,800 3.66% 0.13 0.262% 07/28/2014 3:59 PM

All times are in ET.

News Headlines for Home Capital Group Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/28/2014 4:12 PM EDT 49.78 2,100 0.09 CHIX 002 002
07/28/2014 4:00 PM EDT Q 49.78 100 0.09 TSX 039 053
07/28/2014 4:00 PM EDT Q 49.78 100 0.09 TSX 039 002
07/28/2014 4:00 PM EDT Q 49.78 100 0.09 TSX 079 002
07/28/2014 4:00 PM EDT Q 49.78 200 0.09 TSX 007 002
07/28/2014 4:00 PM EDT Q 49.78 100 0.09 TSX 065 002
07/28/2014 3:59 PM EDT E 49.86 33 0.17 TSX 007 036
07/28/2014 3:59 PM EDT W 49.86 100 0.17 TSX 001 039
07/28/2014 3:59 PM EDT 49.86 100 0.17 TMX 001 039
07/28/2014 3:59 PM EDT E 49.86 31 0.17 TSX 072 036
07/28/2014 3:59 PM EDT 49.79 100 0.10 TSX 079 072
07/28/2014 3:59 PM EDT 49.79 100 0.10 TSX 039 072
07/28/2014 3:59 PM EDT 49.81 100 0.12 TSX 079 072
07/28/2014 3:59 PM EDT 49.81 100 0.12 TSX 079 015
07/28/2014 3:59 PM EDT 49.81 100 0.12 TSX 079 015
07/28/2014 3:59 PM EDT 49.82 100 0.13 TSX 001 015
07/28/2014 3:59 PM EDT 49.77 100 0.08 TMX 039 072
07/28/2014 3:59 PM EDT W 49.82 100 0.13 CX2 039 001
07/28/2014 3:59 PM EDT 49.82 100 0.13 CHIX 001 072
07/28/2014 3:59 PM EDT W 49.82 100 0.13 TSX 079 001
07/28/2014 3:59 PM EDT 49.82 100 0.13 TMX 039 072
07/28/2014 3:58 PM EDT E 49.90 16 0.21 TSX 079 036
07/28/2014 3:58 PM EDT 49.89 100 0.20 TSX 079 001
07/28/2014 3:58 PM EDT 49.88 100 0.19 CHIX 001 001
07/28/2014 3:58 PM EDT 49.88 100 0.19 CHIX 001 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.