TMX group TMXmoney

Home Capital Group Inc. (HCG)
Market: CDN Consolidated
$ 51.28
Nov 21, 2014, 11:00 AM EST
Change: 0.09 (0.18%)
Volume: 55,724
Day Low
51.18
Day High
51.49
Company Chart
Detailed Quote
Open: 51.30 EPS: 4.10
High: 51.49 Ex-Div Date: 11/12/2014
Low: 51.18 Dividend: 0.200 
Prev. Close: 51.19 Yield: 1.583
Bid: 51.28 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 70,101,830
Ask: 51.33 P/E Ratio: 12.400
Ask Size: 300 P/B Ratio: 2.620
Market Cap: 3,594,821,842 Exchange: TSX
Beta: 1.162 VWAP: 51.329197
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 51.28 51.28 51.33 51.30 51.49 51.18 55.72 k 100% 0.09 0.176% 11/21/2014 10:59 AM
TSX 51.28 51.28 51.33 51.30 51.49 51.20 33.82 k 60.70% 0.09 0.176% 11/21/2014 10:59 AM
Alpha 51.35 51.26 51.33 51.30 51.46 51.27 5,200 9.33% 0.16 0.313% 11/21/2014 10:42 AM
TMX Select 51.27 51.26 51.44 51.30 51.35 51.20 900 1.62% 0.08 0.156% 11/21/2014 10:47 AM
Chi-X 51.34 51.24 51.36 51.24 51.49 51.18 6,200 11.13% 0.18 0.352% 11/21/2014 10:41 AM
Omega 51.40 49.57 52.88 51.30 51.40 51.30 400 0.72% 0.25 0.489% 11/21/2014 10:29 AM
Pure 51.40 51.24 51.45 51.40 51.40 51.40 100 0.18% 0.23 0.449% 11/21/2014 10:29 AM
TriAct 51.30 N/A N/A 51.26 51.45 51.26 5,800 10.41% 0.16 0.313% 11/21/2014 10:51 AM
CX2 51.28 51.15 51.33 51.30 51.42 51.19 3,300 5.92% 0.17 0.333% 11/21/2014 10:55 AM

All times are in ET.

News Headlines for Home Capital Group Inc.
4:30 PM EST
November 12, 2014
Home Capital Chief Financial Officer to Retire at End of Year - Canada Newswire
8:00 AM EST
November 10, 2014
Home Trust applies for banking charter - Canada Newswire
8:00 AM EST
November 06, 2014
Home Capital Group Inc. Announces Dividend Increase - Canada Newswire
5:00 PM EST
November 05, 2014
Home Capital Reports Continued Strong Earnings and Dividend Increase - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/21/2014 10:59 AM EST E 51.28 24 0.09 TSX 036 080
11/21/2014 10:59 AM EST 51.28 100 0.09 TSX 001 080
11/21/2014 10:55 AM EST 51.28 100 0.09 CX2 001 053
11/21/2014 10:51 AM EST 51.28 100 0.09 CX2 001 007
11/21/2014 10:51 AM EST 51.30 100 0.11 TCM 002 001
11/21/2014 10:51 AM EST W 51.28 100 0.09 TSX 101 001
11/21/2014 10:51 AM EST W 51.28 100 0.09 TSX 101 001
11/21/2014 10:51 AM EST W 51.28 100 0.09 TSX 015 001
11/21/2014 10:51 AM EST E 51.28 30 0.09 TSX 036 007
11/21/2014 10:51 AM EST 51.28 100 0.09 TSX 002 007
11/21/2014 10:47 AM EST 51.27 100 0.08 TMX 039 053
11/21/2014 10:46 AM EST 51.33 100 0.14 TSX 079 007
11/21/2014 10:46 AM EST 51.33 100 0.14 TSX 079 079
11/21/2014 10:46 AM EST 51.32 100 0.13 TSX 079 001
11/21/2014 10:45 AM EST E 51.35 58 0.16 TSX 080 036
11/21/2014 10:43 AM EST 51.33 100 0.14 TSX 001 015
11/21/2014 10:43 AM EST 51.33 100 0.14 TSX 001 015
11/21/2014 10:43 AM EST 51.33 100 0.14 TSX 085 015
11/21/2014 10:42 AM EST 51.35 100 0.16 ALPHA 001 001
11/21/2014 10:41 AM EST 51.34 100 0.15 CHIX 001 001
11/21/2014 10:41 AM EST 51.34 100 0.15 TCM 002 001
11/21/2014 10:41 AM EST 51.36 100 0.17 TSX 053 013
11/21/2014 10:41 AM EST 51.36 100 0.17 TSX 053 013
11/21/2014 10:41 AM EST 51.35 100 0.16 ALPHA 053 001
11/21/2014 10:41 AM EST 51.35 300 0.16 TMX 001 013
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