TMX group TMXmoney

Home Capital Group Inc. (HCG)
Market: CDN Consolidated
$ 54.69
Aug 20, 2014, 6:10 PM EDT
Change: 0.20 (0.37%)
Volume: 212,249

Day Low
54.33
Day High
55.075
Company Chart
Detailed Quote
Open: 54.46 EPS: 4.01
High: 55.075 Ex-Div Date: 08/07/2014
Low: 54.33 Dividend: 0.180 
Prev. Close: 54.49 Yield: 1.322
Bid: 54.54 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 70,059,230
Ask: 54.78 P/E Ratio: 13.600
Ask Size: 100 P/B Ratio: 2.918
Market Cap: 3,831,539,289 Exchange: TSX
Beta: 1.208 VWAP: 54.753813
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 54.69 54.54 54.78 54.46 55.08 54.33 212.24 k 100% 0.20 0.367% 08/20/2014 4:03 PM
TSX 54.69 54.54 54.78 54.46 55.06 54.33 138.44 k 65.23% 0.20 0.367% 08/20/2014 4:00 PM
Alpha 54.55 N/A N/A 54.47 55.06 54.33 22.60 k 10.65% 0.06 0.110% 08/20/2014 3:59 PM
TMX Select 54.56 N/A N/A 54.40 55.05 54.33 8,700 4.10% 0.07 0.128% 08/20/2014 3:59 PM
Chi-X 54.69 N/A N/A 54.44 55.04 54.35 24.40 k 11.50% 0.20 0.367% 08/20/2014 4:03 PM
Omega 54.52 N/A N/A 55.05 55.05 54.52 1,600 0.75% 0.16 0.294% 08/20/2014 3:58 PM
Pure 54.60 N/A N/A 54.67 54.89 54.60 1,800 0.85% 0.24 0.442% 08/20/2014 3:54 PM
TriAct 54.81 N/A N/A 54.45 55.08 54.41 11.70 k 5.51% 0.20 0.357% 08/20/2014 3:22 PM
CX2 54.73 N/A N/A 54.41 54.99 54.41 3,000 1.41% 0.27 0.496% 08/20/2014 1:44 PM

All times are in ET.

News Headlines for Home Capital Group Inc.
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
1:37 PM EDT
July 09, 2014
Home Capital Group Inc. to announce second quarter results - Canada Newswire
12:17 PM EDT
June 17, 2014
Oaken Financial launches online banking service - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/20/2014 4:03 PM EDT 54.69 1,200 0.20 CHIX 002 002
08/20/2014 4:00 PM EDT Q 54.69 300 0.20 TSX 079 039
08/20/2014 4:00 PM EDT Q 54.69 100 0.20 TSX 079 001
08/20/2014 4:00 PM EDT Q 54.69 100 0.20 TSX 079 001
08/20/2014 4:00 PM EDT Q 54.69 100 0.20 TSX 079 001
08/20/2014 4:00 PM EDT Q 54.69 100 0.20 TSX 072 039
08/20/2014 4:00 PM EDT Q 54.69 100 0.20 TSX 072 039
08/20/2014 4:00 PM EDT Q 54.69 400 0.20 TSX 079 002
08/20/2014 4:00 PM EDT Q 54.69 100 0.20 TSX 001 002
08/20/2014 4:00 PM EDT Q 54.69 300 0.20 TSX 001 123
08/20/2014 4:00 PM EDT Q 54.69 100 0.20 TSX 001 123
08/20/2014 4:00 PM EDT Q 54.69 400 0.20 TSX 001 123
08/20/2014 4:00 PM EDT Q 54.69 500 0.20 TSX 053 123
08/20/2014 4:00 PM EDT Q 54.69 200 0.20 TSX 079 123
08/20/2014 4:00 PM EDT Q 54.69 100 0.20 TSX 079 123
08/20/2014 4:00 PM EDT Q 54.69 1,200 0.20 TSX 002 002
08/20/2014 4:00 PM EDT Q 54.69 100 0.20 TSX 053 123
08/20/2014 4:00 PM EDT Q 54.69 100 0.20 TSX 001 123
08/20/2014 4:00 PM EDT Q 54.69 400 0.20 TSX 072 123
08/20/2014 3:59 PM EDT 54.58 100 0.09 TSX 079 053
08/20/2014 3:59 PM EDT 54.58 100 0.09 TSX 001 053
08/20/2014 3:59 PM EDT 54.59 100 0.10 TSX 001 053
08/20/2014 3:59 PM EDT 54.56 100 0.07 CHIX 001 001
08/20/2014 3:59 PM EDT 54.56 100 0.07 TMX 039 053
08/20/2014 3:59 PM EDT E 54.63 28 0.14 TSX 015 036
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.