TMX group TMXmoney

Home Capital Group Inc. (HCG)
Market: CDN Consolidated
$ 49.37
Jul 24, 2014, 10:22 AM EDT
Change: 0.10 (0.20%)
Volume: 15,618

Day Low
49.27
Day High
49.66
Company Chart
Detailed Quote
Open: 49.47 EPS: 3.84
High: 49.66 Ex-Div Date: 05/14/2014
Low: 49.27 Dividend: 0.160 
Prev. Close: 49.27 Yield: 1.294
Bid: 49.46 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 70,059,230
Ask: 49.50 P/E Ratio: 12.700
Ask Size: 200 P/B Ratio: 2.770
Market Cap: 3,458,824,185 Exchange: TSX
Beta: 1.202 VWAP: 46.180113
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 49.37 49.46 49.50 49.47 49.66 49.27 15.61 k 100% 0.10 0.203% 07/24/2014 10:14 AM
TSX 49.48 49.42 49.51 49.47 49.65 49.27 11.31 k 72.47% 0.21 0.426% 07/24/2014 10:14 AM
Alpha 49.57 49.46 49.50 49.50 49.57 49.27 1,500 9.60% 0.30 0.609% 07/24/2014 10:09 AM
TMX Select 49.31 N/A 49.51 49.63 49.63 49.31 500 3.20% 0.04 0.081% 07/24/2014 10:08 AM
Chi-X 49.39 49.46 49.52 49.54 49.54 49.27 1,500 9.60% 0.17 0.345% 07/24/2014 10:13 AM
Omega 49.21 49.23 49.83 0.00 0.00 0.00 0 0% 0.00 0.00% 07/23/2014 3:58 PM
Pure 49.34 49.36 49.54 49.34 49.34 49.34 200 1.28% 0.02 0.041% 07/24/2014 10:08 AM
CX2 49.37 49.34 49.51 49.66 49.66 49.37 600 3.84% 0.21 0.427% 07/24/2014 10:14 AM

All times are in ET.

News Headlines for Home Capital Group Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/24/2014 10:14 AM EDT 49.37 100 0.10 CX2 039 080
07/24/2014 10:14 AM EDT 49.37 100 0.10 CX2 039 080
07/24/2014 10:14 AM EDT E 49.37 30 0.10 TSX 036 080
07/24/2014 10:13 AM EDT W 49.50 100 0.23 CHIX 001 001
07/24/2014 10:13 AM EDT W 49.50 100 0.23 CHIX 001 001
07/24/2014 10:13 AM EDT 49.48 100 0.21 TSX 039 085
07/24/2014 10:13 AM EDT 49.44 100 0.17 TSX 001 036
07/24/2014 10:13 AM EDT 49.44 100 0.17 TSX 001 085
07/24/2014 10:13 AM EDT 49.43 100 0.16 TSX 001 001
07/24/2014 10:12 AM EDT 49.46 100 0.19 TSX 039 001
07/24/2014 10:10 AM EDT 49.48 100 0.21 CX2 039 001
07/24/2014 10:10 AM EDT 49.49 100 0.22 TSX 001 001
07/24/2014 10:09 AM EDT 49.52 100 0.25 TSX 072 072
07/24/2014 10:09 AM EDT W 49.47 100 0.20 TSX 001 079
07/24/2014 10:09 AM EDT W 49.47 100 0.20 TSX 001 085
07/24/2014 10:09 AM EDT 49.47 100 0.20 TSX 072 080
07/24/2014 10:09 AM EDT 49.57 100 0.30 ALPHA 072 079
07/24/2014 10:09 AM EDT 49.39 100 0.12 CHIX 001 001
07/24/2014 10:09 AM EDT 49.44 200 0.17 TSX 039 036
07/24/2014 10:09 AM EDT 49.44 100 0.17 TSX 039 053
07/24/2014 10:09 AM EDT 49.39 100 0.12 TSX 079 085
07/24/2014 10:09 AM EDT 49.39 100 0.12 TSX 079 079
07/24/2014 10:09 AM EDT 49.39 900 0.12 TSX 079 079
07/24/2014 10:09 AM EDT 49.39 100 0.12 TSX 001 079
07/24/2014 10:08 AM EDT 49.38 100 0.11 CX2 039 039
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.