U.S. Markets open in 2 hrs 32 mins

Hudson's Bay Company (HBC.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
12.38-0.02 (-0.16%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201712.4012.5112.3012.3812.38204,100
Sep 18, 201712.2712.7012.2512.4012.40318,900
Sep 15, 201712.3512.4312.1412.3412.341,138,300
Sep 14, 201712.5512.6412.2612.3412.34359,500
Sep 13, 201712.6712.9012.5312.5412.54303,500
Sep 12, 201712.8512.9212.5512.7512.75429,100
Sep 11, 201712.6612.9012.5612.8412.84474,400
Sep 08, 201712.8712.9012.4312.6612.66558,700
Sep 07, 201712.2213.0912.2213.0113.011,784,100
Sep 06, 201710.8412.2310.5512.1912.191,216,700
Sep 05, 201712.0812.1011.2211.2711.27593,200
Sep 01, 201711.9112.1111.8212.0912.09389,500
Aug 31, 201711.7611.9911.5011.8911.89594,700
Aug 30, 201711.7911.8011.5411.7111.71310,100
Aug 29, 201711.8812.0011.5311.7611.76439,300
Aug 28, 201711.5012.2011.4511.9911.99905,300
Aug 25, 201710.0711.4610.0311.4511.451,262,800
Aug 24, 201710.6310.699.9910.0310.03813,000
Aug 23, 201710.2410.6210.2410.6010.60107,800
Aug 22, 201710.0910.2910.0110.2710.2795,700
Aug 21, 201710.1710.3210.0510.0710.0787,100
Aug 18, 201710.0010.209.9010.1510.15172,200
Aug 17, 201710.0010.189.9910.0110.01452,100
Aug 16, 201710.1510.2110.0210.0510.05473,300
Aug 15, 201710.6410.6410.1810.2210.22432,000
Aug 14, 201710.6010.6810.5210.5410.54258,500
Aug 11, 201711.0011.0010.6010.7910.79183,500
Aug 10, 201711.0011.1110.9111.0011.00209,300
Aug 09, 201711.0911.1710.9911.0311.03227,200
Aug 08, 201711.2511.2511.0711.1311.13147,100
Aug 04, 201711.4411.4411.0811.1211.12119,000
Aug 03, 201711.3811.4311.3211.3511.35218,800
Aug 02, 201711.2311.4011.0411.3611.36209,200
Aug 01, 201710.8211.2510.8011.2111.21390,100
Jul 31, 201710.7210.9310.6510.6710.67291,000
Jul 28, 201710.8810.8810.5010.6010.60294,400
Jul 27, 201711.1011.2510.7010.7710.77307,100
Jul 26, 201710.9911.1510.9811.0911.09270,400
Jul 25, 201710.9611.1110.8610.9510.95119,400
Jul 24, 201711.0011.0010.9010.9710.97128,900
Jul 21, 201711.0011.1710.9211.0011.00359,200
Jul 20, 201710.9011.2210.8711.1211.12833,100
Jul 19, 201711.4011.4710.9010.9910.99806,900
Jul 18, 201711.1811.3511.0711.3011.30367,300
Jul 17, 201711.1611.2211.0111.1611.16154,700
Jul 14, 201711.1111.1411.0011.0711.07240,100
Jul 13, 201710.9411.1910.7411.1111.11402,800
Jul 12, 201710.8110.8110.5910.7110.71171,400
Jul 11, 201710.8910.9410.6510.7010.70180,100
Jul 10, 201710.9011.1510.7410.7410.74295,500
Jul 07, 201711.0211.1010.7810.9310.93192,000
Jul 06, 201711.3111.3110.8911.0611.06287,800
Jul 05, 201711.3011.3511.0911.2911.29298,900
Jul 04, 201711.7311.7311.1611.2911.2989,100
Jun 30, 201711.3911.6211.3911.5711.57202,600
Jun 29, 201711.7111.7911.1811.3811.38329,600
Jun 28, 201711.7411.9211.6011.7511.75378,300
Jun 28, 20170.0125 Dividend
Jun 27, 201711.8611.9011.5511.7811.77292,400
Jun 26, 201711.3811.8811.2811.7811.77498,100
Jun 23, 201712.0512.3910.7411.2911.281,238,500
Jun 22, 201710.9012.0010.8411.9311.921,120,500
Jun 21, 201710.4710.8610.3310.8610.851,624,900
Jun 20, 201710.4910.5010.0810.3310.321,438,800
Jun 19, 20179.6910.459.6710.2210.212,611,400
Jun 16, 20178.458.918.088.888.871,351,800
Jun 15, 20178.558.608.238.468.45673,400
Jun 14, 20178.658.728.518.598.58743,600
Jun 13, 20178.848.848.588.628.61884,300
Jun 12, 20178.798.948.688.758.741,077,900
Jun 09, 20179.179.178.448.618.602,352,200
Jun 08, 20179.809.859.609.629.61318,400
Jun 07, 20179.739.859.709.739.72293,800
Jun 06, 201710.2310.239.719.739.72688,400
Jun 05, 201710.2510.3810.0210.0810.07127,600
Jun 02, 201710.1910.5310.1710.2510.24391,500
Jun 01, 201710.2210.2810.0410.2010.19337,200
May 31, 20179.9810.259.9510.1710.16331,300
May 30, 201710.0410.059.9510.009.99137,400
May 29, 201710.0610.2010.0310.0610.05138,300
May 26, 201710.0610.109.9610.0610.05385,000
May 25, 20179.8110.079.7710.0610.05347,300
May 24, 201710.0110.019.759.809.79299,700
May 23, 201710.1510.159.939.989.97200,700
May 19, 201710.0710.179.8610.0410.03246,000
May 18, 20179.9710.109.759.999.98327,300
May 17, 201710.0010.079.929.969.95342,000
May 16, 201710.2910.309.9410.0210.01384,500
May 15, 201710.3210.3310.2110.2910.28447,900
May 12, 201710.2110.299.7810.2010.19778,400
May 11, 201711.2011.3510.6510.6910.68469,300
May 10, 201711.4111.5011.3011.3211.31219,100
May 09, 201711.4711.5011.3111.3811.37208,500
May 08, 201711.2711.6711.2311.4311.42229,100
May 05, 201711.3211.4511.2211.3111.30133,900
May 04, 201711.5811.5811.2411.3511.34495,600
May 03, 201712.4012.4011.5111.5911.58593,100
May 02, 201712.5012.5812.4112.4712.46211,300
May 01, 201712.4312.5612.3312.5312.52235,200
Apr 28, 201712.1412.4912.0312.4812.47278,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...