TMX group TMXmoney

Home Capital Group Inc. (HCG)
Market: CDN Consolidated
$ 52.18
Nov 27, 2014, 2:03 PM EST
Change: 0.04 (0.08%)
Volume: 45,401
Day Low
51.87
Day High
52.51
Company Chart
Detailed Quote
Open: 52.14 EPS: 4.10
High: 52.51 Ex-Div Date: 11/12/2014
Low: 51.87 Dividend: 0.200 
Prev. Close: 52.14 Yield: 1.564
Bid: 52.12 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 70,101,830
Ask: 52.22 P/E Ratio: 12.500
Ask Size: 400 P/B Ratio: 2.666
Market Cap: 3,657,913,489 Exchange: TSX
Beta: 1.176 VWAP: 52.181140
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 52.18 52.12 52.22 52.14 52.51 51.87 45.40 k 100% 0.04 0.077% 11/27/2014 2:02 PM
TSX 52.18 52.10 52.22 52.14 52.50 51.87 34.10 k 75.11% 0.04 0.077% 11/27/2014 2:02 PM
Alpha 52.11 52.12 52.42 52.13 52.49 52.02 2,000 4.41% -0.03 -0.058% 11/27/2014 2:01 PM
TMX Select 52.04 52.10 52.48 52.31 52.51 52.04 2,000 4.41% -0.10 -0.192% 11/27/2014 1:56 PM
Chi-X 52.07 52.11 52.38 52.06 52.49 52.05 2,400 5.29% -0.06 -0.115% 11/27/2014 1:46 PM
Omega 52.14 50.57 53.72 52.02 52.49 52.02 700 1.54% -0.01 -0.019% 11/27/2014 1:07 PM
Pure 52.33 51.96 52.42 51.99 52.49 51.99 600 1.32% 0.20 0.384% 11/27/2014 12:08 PM
TriAct 52.13 N/A N/A 52.14 52.14 52.13 400 0.88% -0.07 -0.125% 11/27/2014 9:39 AM
CX2 52.02 N/A N/A 52.21 52.21 51.96 3,200 7.05% -0.11 -0.211% 11/27/2014 10:34 AM

All times are in ET.

News Headlines for Home Capital Group Inc.
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
5:00 PM EST
November 05, 2014
Home Capital Reports Continued Strong Earnings and Dividend Increase - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/27/2014 2:02 PM EST 52.18 100 0.04 TSX 002 053
11/27/2014 2:02 PM EST 52.12 100 -0.02 TSX 002 001
11/27/2014 2:01 PM EST E 52.12 20 -0.02 TSX 080 036
11/27/2014 2:01 PM EST 52.12 100 -0.02 TSX 080 001
11/27/2014 2:01 PM EST E 52.07 10 -0.07 TSX 036 080
11/27/2014 2:01 PM EST 52.11 100 -0.03 ALPHA 080 007
11/27/2014 2:00 PM EST 52.07 100 -0.07 TSX 079 001
11/27/2014 1:59 PM EST E 52.07 20 -0.07 TSX 036 009
11/27/2014 1:59 PM EST 52.07 100 -0.07 TSX 079 009
11/27/2014 1:59 PM EST 52.07 100 -0.07 TSX 079 001
11/27/2014 1:58 PM EST 52.07 100 -0.07 TSX 079 001
11/27/2014 1:56 PM EST 52.07 100 -0.07 TSX 079 001
11/27/2014 1:56 PM EST 52.04 100 -0.10 TMX 001 001
11/27/2014 1:55 PM EST 52.10 100 -0.04 TMX 053 001
11/27/2014 1:54 PM EST 52.04 100 -0.10 TSX 079 001
11/27/2014 1:53 PM EST 52.04 100 -0.10 TSX 002 001
11/27/2014 1:52 PM EST 52.04 100 -0.10 TSX 090 001
11/27/2014 1:51 PM EST 52.03 100 -0.11 TSX 090 001
11/27/2014 1:49 PM EST 52.03 100 -0.11 TSX 002 001
11/27/2014 1:48 PM EST 52.03 100 -0.11 TSX 002 001
11/27/2014 1:48 PM EST E 52.05 35 -0.09 TSX 019 036
11/27/2014 1:47 PM EST 52.08 100 -0.06 TSX 079 001
11/27/2014 1:46 PM EST 52.07 100 -0.07 CHIX 001 001
11/27/2014 1:44 PM EST 52.07 100 -0.07 TSX 090 001
11/27/2014 1:44 PM EST 52.06 100 -0.08 CHIX 001 001
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