The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Hudson's Bay Co.

  • HBC
  • TSX
  • Merchandising and Lodging
  • Latest 19.63
  • Currency C$
  • Change 0.11
  • Percent Change 0.564 %
  • Volume 312,089
  • Thu Nov 20, 2014 04:00 PM EST 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: 19.63 Last Trade: Nov 20, 2014
Date High Low Open Close Volume
Nov 20 19.76 19.53 19.53 19.63 312,089
Nov 19 19.70 19.36 19.65 19.52 168,177
Nov 18 19.90 19.56 19.86 19.60 136,829
Nov 17 20.20 19.89 20.05 19.89 169,715
Nov 14 20.11 19.80 19.80 20.00 151,407
Nov 13 19.96 19.79 19.84 19.85 77,439
Nov 12 19.92 19.64 19.92 19.84 212,882
Nov 11 19.90 19.54 19.90 19.84 102,075
Nov 10 19.91 19.59 19.72 19.80 173,524
Nov 7 19.72 19.42 19.55 19.65 179,868
Nov 6 19.82 19.51 19.80 19.53 154,323
Nov 5 19.92 19.51 19.51 19.85 106,722
Nov 4 19.65 19.24 19.24 19.50 161,859
Nov 3 19.55 19.09 19.55 19.35 104,985
Oct 31 19.58 19.32 19.58 19.56 124,358
Oct 30 19.68 19.30 19.59 19.47 178,663
Oct 29 19.68 19.25 19.25 19.64 566,397
Oct 28 19.24 18.75 18.87 19.20 167,337
Oct 27 19.07 18.68 19.00 18.78 152,988
Oct 24 19.23 18.68 18.76 19.01 180,998
Oct 23 18.89 18.60 18.63 18.85 76,653
Oct 22 18.95 18.52 18.55 18.64 214,406
Oct 21 18.89 18.07 18.07 18.67 380,380
Oct 20 18.19 17.78 17.78 18.13 123,487
Oct 17 17.99 17.62 17.62 17.85 141,336
Oct 16 17.79 17.14 17.14 17.74 126,292
Oct 15 17.47 17.16 17.41 17.19 245,599
Oct 14 17.57 17.32 17.41 17.47 151,751
Oct 10 17.81 17.28 17.50 17.50 174,678
Oct 9 17.99 17.60 17.89 17.60 218,132
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.