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

Home Capital Group

  • HCG
  • TSX
  • Financial Services
  • Latest 51.45
  • Currency C$
  • Change 0.93
  • Percent Change 1.841 %
  • Volume 286,524
  • Wed Jul 30, 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: 51.45 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 51.96 50.58 50.99 51.45 286,524
Jul 29 50.96 49.91 49.97 50.52 187,752
Jul 28 50.16 49.40 49.69 49.78 135,728
Jul 25 49.95 49.23 49.31 49.69 81,711
Jul 24 49.65 49.21 49.47 49.31 40,379
Jul 23 49.74 48.62 49.74 49.27 105,926
Jul 22 50.34 49.38 49.38 49.47 83,936
Jul 21 49.32 48.74 49.29 49.25 51,478
Jul 18 49.44 47.98 47.98 49.16 89,968
Jul 17 48.75 47.88 48.52 48.25 98,437
Jul 16 48.88 48.30 48.59 48.76 64,386
Jul 15 48.81 48.14 48.75 48.30 121,140
Jul 14 49.33 48.60 48.60 48.79 136,936
Jul 11 48.95 48.63 48.90 48.79 72,361
Jul 10 49.08 48.19 48.57 48.78 249,814
Jul 9 49.15 47.73 47.87 49.15 134,373
Jul 8 48.02 47.26 47.48 47.87 100,133
Jul 7 47.86 47.29 47.86 47.64 74,469
Jul 4 47.88 47.58 47.83 47.86 15,777
Jul 3 48.67 47.50 47.79 47.83 72,223
Jul 2 48.15 47.38 48.00 47.72 153,092
Jun 30 48.11 47.56 48.10 47.83 129,856
Jun 27 48.33 47.61 47.97 48.04 91,529
Jun 26 48.13 47.33 47.33 47.86 65,861
Jun 25 47.76 47.06 47.27 47.40 120,885
Jun 24 48.55 47.38 47.50 47.45 102,931
Jun 23 48.33 46.89 48.32 47.56 200,334
Jun 20 48.88 47.80 48.61 47.86 317,510
Jun 19 49.45 48.16 49.34 48.47 100,190
Jun 18 49.93 49.04 49.55 49.35 140,860
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.