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 16.74
  • Currency C$
  • Change 0.05
  • Percent Change 0.30 %
  • Volume 49,438
  • Fri Jul 25, 2014 04:00 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: 16.74 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 16.75 16.60 16.60 16.74 49,438
Jul 24 16.81 16.66 16.80 16.69 66,618
Jul 23 16.93 16.71 16.89 16.79 77,838
Jul 22 16.89 16.66 16.68 16.87 181,478
Jul 21 16.76 16.60 16.64 16.70 63,644
Jul 18 16.83 16.56 16.73 16.72 183,301
Jul 17 16.92 16.74 16.90 16.84 92,128
Jul 16 16.89 16.69 16.80 16.81 73,463
Jul 15 16.94 16.73 16.76 16.81 170,230
Jul 14 16.82 16.60 16.62 16.82 68,450
Jul 11 16.72 16.57 16.65 16.70 63,448
Jul 10 16.76 16.65 16.65 16.70 60,793
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
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.