TMX group TMXmoney

Home Capital Group Inc. (HCG)
Market: CDN Consolidated
$ 49.69
Jul 28, 2014, 1:59 AM EDT
Change: 0.38 (0.77%)
Volume: 124,911

Day Low
49.23
Day High
49.95
Company Chart
Detailed Quote
Open: 49.31 EPS: 3.84
High: 49.95 Ex-Div Date: 05/14/2014
Low: 49.23 Dividend: 0.160 
Prev. Close: 49.31 Yield: 1.288
Bid: 49.63 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 70,059,230
Ask: 49.85 P/E Ratio: 13.000
Ask Size: 500 P/B Ratio: 2.788
Market Cap: 3,481,243,139 Exchange: TSX
Beta: 1.203 VWAP: 46.334438
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 49.69 49.63 49.85 49.31 49.95 49.23 124.91 k 100% 0.38 0.771% 07/25/2014 4:00 PM
TSX 49.69 49.63 49.85 49.31 49.95 49.23 81.71 k 65.42% 0.38 0.771% 07/25/2014 4:00 PM
Alpha 49.66 N/A N/A 49.26 49.90 49.26 14.50 k 11.61% 0.35 0.710% 07/25/2014 3:59 PM
TMX Select 49.72 N/A N/A 49.44 49.86 49.41 5,600 4.48% 0.41 0.831% 07/25/2014 3:59 PM
Chi-X 49.66 N/A N/A 49.37 49.95 49.30 11.70 k 9.37% 0.38 0.771% 07/25/2014 3:59 PM
Omega 49.78 N/A N/A 49.95 49.95 49.63 1,500 1.20% 0.53 1.076% 07/25/2014 3:49 PM
Pure 49.80 N/A N/A 49.41 49.80 49.41 400 0.32% 0.49 0.994% 07/25/2014 3:50 PM
TriAct 49.85 N/A N/A 49.30 49.85 49.26 4,200 3.36% 0.55 1.106% 07/25/2014 3:30 PM
CX2 49.70 N/A N/A 49.50 49.87 49.41 5,300 4.24% 0.42 0.852% 07/25/2014 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
07/25/2014 4:00 PM EDT Q 49.69 200 0.38 TSX 079 065
07/25/2014 4:00 PM EDT Q 49.69 100 0.38 TSX 036 065
07/25/2014 4:00 PM EDT Q 49.69 200 0.38 TSX 053 065
07/25/2014 4:00 PM EDT Q 49.69 100 0.38 TSX 080 065
07/25/2014 4:00 PM EDT Q 49.69 100 0.38 TSX 072 065
07/25/2014 4:00 PM EDT Q 49.69 300 0.38 TSX 072 085
07/25/2014 4:00 PM EDT Q 49.69 100 0.38 TSX 002 085
07/25/2014 4:00 PM EDT Q 49.69 100 0.38 TSX 007 085
07/25/2014 3:59 PM EDT E 49.69 88 0.38 TSX 036 085
07/25/2014 3:59 PM EDT 49.72 100 0.41 TMX 001 039
07/25/2014 3:59 PM EDT W 49.72 100 0.41 TSX 001 039
07/25/2014 3:59 PM EDT 49.66 100 0.35 CHIX 001 001
07/25/2014 3:59 PM EDT 49.66 100 0.35 ALPHA 039 014
07/25/2014 3:59 PM EDT 49.72 100 0.41 ALPHA 001 039
07/25/2014 3:59 PM EDT E 49.66 21 0.35 TSX 036 015
07/25/2014 3:59 PM EDT 49.70 100 0.39 CHIX 001 015
07/25/2014 3:59 PM EDT E 49.68 98 0.37 TSX 036 072
07/25/2014 3:59 PM EDT 49.70 100 0.39 ALPHA 039 079
07/25/2014 3:59 PM EDT 49.70 100 0.39 TMX 039 079
07/25/2014 3:59 PM EDT 49.76 100 0.45 ALPHA 001 039
07/25/2014 3:59 PM EDT 49.70 100 0.39 CX2 039 015
07/25/2014 3:59 PM EDT 49.70 100 0.39 CHIX 001 015
07/25/2014 3:58 PM EDT 49.76 100 0.45 ALPHA 001 039
07/25/2014 3:58 PM EDT 49.76 100 0.45 TMX 001 039
07/25/2014 3:58 PM EDT E 49.76 95 0.45 TSX 072 036
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.