The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Hudson's Bay Co.

  • HBC
  • TSX
  • Merchandising and Lodging
  • Latest 16.75
  • Currency C$
  • Change -0.04
  • Percent Change -0.238 %
  • Volume 23,630
  • Thu Jul 10, 2014 12:31 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 16.75 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 16.76 16.65 16.65 16.75 23,630
Jul 9 16.80 16.62 16.74 16.79 118,916
Jul 8 16.97 16.68 16.96 16.75 243,002
Jul 7 17.05 16.82 16.88 17.05 113,057
Jul 4 17.03 16.76 16.76 16.95 66,207
Jul 3 17.23 16.98 17.23 17.03 65,750
Jul 2 17.28 16.83 16.83 17.15 231,311
Jun 30 16.95 16.56 16.65 16.91 285,823
Jun 27 16.93 16.53 16.73 16.70 129,109
Jun 26 16.99 16.57 16.99 16.85 187,659
Jun 25 16.87 16.71 16.80 16.82 80,971
Jun 24 17.09 16.79 17.00 16.80 230,753
Jun 23 17.04 16.68 17.04 17.00 210,599
Jun 20 17.14 16.92 17.09 17.01 773,662
Jun 19 17.03 16.89 16.92 16.99 150,865
Jun 18 17.10 16.85 17.00 16.92 171,612
Jun 17 17.13 16.90 17.00 17.06 218,570
Jun 16 17.14 16.85 17.04 17.04 201,955
Jun 13 17.04 16.89 16.99 16.95 190,036
Jun 12 17.09 16.81 16.97 16.93 142,830
Jun 11 17.14 16.94 17.14 17.07 147,009
Jun 10 17.19 17.07 17.11 17.14 289,072
Jun 9 17.20 17.01 17.18 17.13 514,907
Jun 6 17.15 16.96 17.12 17.15 419,825
Jun 5 17.17 17.04 17.04 17.10 1,068,441
Jun 4 17.15 16.90 17.15 16.96 437,467
Jun 3 17.44 16.70 17.34 17.25 495,266
Jun 2 17.37 16.93 17.00 17.27 499,259
May 30 17.27 16.98 17.11 17.01 545,057
May 29 17.43 17.11 17.38 17.23 1,121,921