TMX group TMXmoney

Home Capital Group Inc. (HCG)
Market: CDN Consolidated
$ 46.09
Dec 19, 2014, 9:55 AM EST
Change: 0.08 (0.17%)
Volume: 16,928
Day Low
45.81
Day High
46.49
Company Chart
Detailed Quote
Open: 46.02 EPS: 4.10
High: 46.49 Ex-Div Date: 11/12/2014
Low: 45.81 Dividend: 0.200 
Prev. Close: 46.01 Yield: 1.764
Bid: 46.09 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 70,101,830
Ask: 46.16 P/E Ratio: 11.200
Ask Size: 400 P/B Ratio: 2.355
Market Cap: 3,230,993,345 Exchange: TSX
Beta: 1.272 VWAP: 46.072104
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 46.09 46.09 46.16 46.02 46.49 45.81 16.92 k 100% 0.08 0.174% 12/19/2014 9:55 AM
TSX 46.09 46.09 46.16 46.02 46.49 45.81 13.72 k 81.10% 0.08 0.174% 12/19/2014 9:55 AM
Alpha 46.04 45.95 46.26 45.96 46.04 45.96 600 3.54% 0.03 0.065% 12/19/2014 9:54 AM
TMX Select 46.01 46.02 46.26 46.46 46.46 46.01 300 1.77% 0.00 0.00% 12/19/2014 9:41 AM
Chi-X 45.92 46.03 46.16 46.09 46.45 45.87 1,100 6.50% -0.09 -0.196% 12/19/2014 9:49 AM
Omega 46.04 44.47 47.31 0.00 0.00 0.00 0 0% 0.00 0.00% 12/18/2014 3:57 PM
Pure 46.09 45.95 46.30 46.09 46.09 46.09 200 1.18% -0.01 -0.022% 12/19/2014 9:54 AM
TriAct 46.03 N/A N/A 46.03 46.03 46.03 100 0.59% -0.08 -0.174% 12/19/2014 9:54 AM
CX2 46.09 46.02 46.47 46.37 46.37 45.92 900 5.32% 0.03 0.065% 12/19/2014 9:55 AM

All times are in ET.

News Headlines for Home Capital Group Inc.
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
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
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/19/2014 9:55 AM EST 46.09 100 0.08 CX2 001 079
12/19/2014 9:55 AM EST 46.09 100 0.08 TSX 085 080
12/19/2014 9:54 AM EST 46.09 100 0.08 CX2 001 002
12/19/2014 9:54 AM EST 46.15 100 0.14 CX2 085 001
12/19/2014 9:54 AM EST W 46.09 100 0.08 PURE 101 001
12/19/2014 9:54 AM EST 46.09 100 0.08 PURE 039 053
12/19/2014 9:54 AM EST 46.025 100 0.02 TCM 001 002
12/19/2014 9:54 AM EST W 46.06 100 0.05 TSX 001 053
12/19/2014 9:54 AM EST 46.04 100 0.03 TSX 079 053
12/19/2014 9:54 AM EST W 46.04 100 0.03 ALPHA 001 001
12/19/2014 9:53 AM EST W 46.00 100 -0.01 CX2 001 002
12/19/2014 9:53 AM EST 45.99 100 -0.02 CX2 080 001
12/19/2014 9:53 AM EST W 46.01 100 0 TSX 001 079
12/19/2014 9:53 AM EST 45.99 100 -0.02 TSX 079 053
12/19/2014 9:53 AM EST 45.99 100 -0.02 TSX 013 053
12/19/2014 9:53 AM EST E 45.99 50 -0.02 TSX 080 036
12/19/2014 9:53 AM EST W 46.00 100 -0.01 ALPHA 001 002
12/19/2014 9:53 AM EST 46.00 100 -0.01 ALPHA 001 002
12/19/2014 9:53 AM EST W 46.00 100 -0.01 ALPHA 001 002
12/19/2014 9:53 AM EST W 46.00 100 -0.01 ALPHA 001 002
12/19/2014 9:53 AM EST 45.92 100 -0.09 CX2 001 053
12/19/2014 9:52 AM EST 45.92 100 -0.09 CX2 001 053
12/19/2014 9:51 AM EST 45.99 100 -0.02 TSX 019 039
12/19/2014 9:51 AM EST 45.98 100 -0.03 TSX 019 001
12/19/2014 9:51 AM EST 45.93 100 -0.08 TSX 089 039
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