TMX group TMXmoney

Home Capital Group Inc. (HCG)
Market: CDN Consolidated
$ 51.44
Oct 21, 2014, 9:19 PM EDT
Change: 2.17 (4.40%)
Volume: 395,531
Day Low
49.71
Day High
51.94
Company Chart
Detailed Quote
Open: 49.80 EPS: 4.01
High: 51.94 Ex-Div Date: 08/07/2014
Low: 49.71 Dividend: 0.180 
Prev. Close: 49.27 Yield: 1.461
Bid: 51.41 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 70,104,830
Ask: 51.55 P/E Ratio: 12.300
Ask Size: 400 P/B Ratio: 2.745
Market Cap: 3,606,192,455 Exchange: TSX
Beta: 1.269 VWAP: 51.119956
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 51.44 51.41 51.55 49.80 51.94 49.71 395.53 k 100% 2.17 4.404% 10/21/2014 4:20 PM
TSX 51.44 51.41 51.55 49.80 51.94 49.71 248.03 k 62.71% 2.17 4.404% 10/21/2014 4:20 PM
Alpha 51.45 N/A N/A 49.92 51.89 49.80 25.30 k 6.40% 2.18 4.425% 10/21/2014 3:59 PM
TMX Select 51.51 N/A N/A 49.86 51.65 49.86 11.90 k 3.01% 2.24 4.546% 10/21/2014 3:58 PM
Chi-X 51.45 N/A N/A 49.82 51.93 49.82 51.10 k 12.92% 2.18 4.425% 10/21/2014 3:59 PM
Omega 51.45 N/A 52.00 50.00 51.75 50.00 7,100 1.80% 2.04 4.129% 10/21/2014 3:59 PM
Pure 51.44 N/A N/A 50.25 51.64 50.16 4,600 1.16% 2.08 4.214% 10/21/2014 3:59 PM
TriAct 51.55 N/A N/A 49.86 51.60 49.84 44.20 k 11.17% 2.03 4.100% 10/21/2014 3:40 PM
CX2 51.49 N/A N/A 49.90 51.83 49.90 3,200 0.81% 2.13 4.315% 10/21/2014 3:59 PM
LYNX 50.46 N/A N/A 50.46 50.46 50.46 100 0.03% 3.20 6.771% 10/21/2014 10:54 AM

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
10/21/2014 4:20 PM EDT S 51.44 22,300 2.17 TSX 002 002
10/21/2014 4:00 PM EDT Q 51.44 100 2.17 TSX 039 001
10/21/2014 4:00 PM EDT Q 51.44 400 2.17 TSX 036 001
10/21/2014 4:00 PM EDT Q 51.44 200 2.17 TSX 036 080
10/21/2014 4:00 PM EDT Q 51.44 100 2.17 TSX 072 080
10/21/2014 4:00 PM EDT Q 51.44 100 2.17 TSX 072 080
10/21/2014 4:00 PM EDT Q 51.44 100 2.17 TSX 053 080
10/21/2014 4:00 PM EDT Q 51.44 100 2.17 TSX 079 080
10/21/2014 4:00 PM EDT Q 51.44 100 2.17 TSX 079 085
10/21/2014 4:00 PM EDT Q 51.44 200 2.17 TSX 002 085
10/21/2014 4:00 PM EDT Q 51.44 300 2.17 TSX 014 085
10/21/2014 4:00 PM EDT Q 51.44 1,000 2.17 TSX 065 085
10/21/2014 4:00 PM EDT Q 51.44 600 2.17 TSX 002 002
10/21/2014 4:00 PM EDT Q 51.44 100 2.17 TSX 080 080
10/21/2014 4:00 PM EDT Q 51.44 400 2.17 TSX 002 002
10/21/2014 3:59 PM EDT 51.44 100 2.17 TSX 079 002
10/21/2014 3:59 PM EDT 51.44 300 2.17 TSX 079 002
10/21/2014 3:59 PM EDT 51.44 100 2.17 TSX 001 002
10/21/2014 3:59 PM EDT 51.47 200 2.20 TSX 001 002
10/21/2014 3:59 PM EDT 51.47 200 2.20 TSX 001 002
10/21/2014 3:59 PM EDT 51.47 200 2.20 TSX 001 002
10/21/2014 3:59 PM EDT 51.44 1,200 2.17 TSX 039 002
10/21/2014 3:59 PM EDT 51.45 100 2.18 TSX 079 053
10/21/2014 3:59 PM EDT 51.45 100 2.18 ALPHA 079 039
10/21/2014 3:59 PM EDT 51.49 100 2.22 CX2 085 039
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