HCG.TO - Home Capital Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201924.9125.2924.9025.1125.11169,105
Aug 21, 201924.9625.1624.8424.9824.98219,800
Aug 20, 201924.9725.0324.8724.9224.92356,400
Aug 19, 201924.5025.0924.4424.9424.94311,600
Aug 16, 201924.0724.9024.0624.5224.52436,600
Aug 15, 201923.8524.5223.7923.9823.98340,200
Aug 14, 201924.4124.5623.8223.9423.94361,500
Aug 13, 201925.0025.1124.6324.6424.64271,000
Aug 12, 201924.7025.1624.2425.0225.02512,200
Aug 09, 201924.6125.1624.4424.9224.92417,700
Aug 08, 201924.0924.9523.8324.7024.70534,400
Aug 07, 201923.5223.8821.3423.3723.37685,300
Aug 06, 201922.9823.6722.8423.5123.51347,600
Aug 02, 201923.3123.4122.7323.2023.20220,400
Aug 01, 201923.6723.6723.0923.3823.38385,900
Jul 31, 201922.8125.4522.8123.7523.751,056,200
Jul 30, 201922.5722.8122.3322.7922.79133,700
Jul 29, 201922.4022.5622.1422.5222.52103,800
Jul 26, 201922.2622.5622.1922.4422.4490,100
Jul 25, 201922.2522.5822.1222.2922.29156,300
Jul 24, 201922.5622.6122.3422.4722.47123,100
Jul 23, 201922.1922.7822.1722.6622.66286,600
Jul 22, 201922.0022.5022.0022.2722.27141,600
Jul 19, 201922.0822.1621.8922.0322.03145,300
Jul 18, 201921.9722.2121.8922.0522.05121,900
Jul 17, 201921.9622.0721.8122.0022.00155,100
Jul 16, 201922.0922.2021.8821.9621.96191,000
Jul 15, 201922.1922.7321.9822.0822.08420,600
Jul 12, 201921.1322.1820.8022.0622.06480,700
Jul 11, 201920.4821.1320.4821.0621.06323,800
Jul 10, 201920.4420.6320.3820.5020.50312,300
Jul 09, 201920.2120.4720.1920.3720.37165,200
Jul 08, 201920.0020.3719.9520.2420.24228,700
Jul 05, 201920.1020.1719.9220.0720.07157,000
Jul 04, 201919.9920.2119.8820.1920.1970,100
Jul 03, 201920.3420.4119.8619.9619.96165,600
Jul 02, 201919.3920.3319.1120.2320.23489,800
Jun 28, 201919.3619.4319.1819.3919.39139,100
Jun 27, 201918.9819.4318.9819.3019.30200,300
Jun 26, 201918.9619.3818.8918.9918.99234,900
Jun 25, 201919.1319.4318.9118.9718.97155,700
Jun 24, 201918.7319.3218.7319.1519.15234,900
Jun 21, 201919.0219.2018.6818.7318.73382,800
Jun 20, 201919.4219.5618.9518.9818.98235,500
Jun 19, 201919.1619.6119.1419.3319.33277,100
Jun 18, 201919.0119.3419.0119.1719.17195,000
Jun 17, 201918.5519.0118.5118.9818.98184,400
Jun 14, 201918.7618.7918.4918.5318.53120,600
Jun 13, 201918.9819.0018.7018.7818.78134,800
Jun 12, 201918.9619.0118.8518.9618.96151,900
Jun 11, 201918.9419.0518.8619.0019.00118,700
Jun 10, 201918.9819.1618.8818.9218.9284,800
Jun 07, 201919.0019.1518.8218.9418.94158,600
Jun 06, 201918.7319.2818.7319.0419.04285,600
Jun 05, 201918.5018.8218.3218.7518.75194,000
Jun 04, 201917.7518.5617.7518.4318.43252,200
Jun 03, 201917.9418.0217.5017.6917.69280,700
May 31, 201918.1718.2217.5817.9817.98479,900
May 30, 201918.4418.7118.1818.3418.34238,200
May 29, 201918.8218.9818.3518.4418.44272,100
May 28, 201919.7019.7018.7918.8418.84396,300
May 27, 201918.6819.6318.6819.6319.63377,800
May 24, 201918.6019.1118.6018.6818.68215,100
May 23, 201918.4518.8018.3118.5618.56605,400
May 22, 201918.4318.6818.4318.5718.57370,900
May 21, 201918.2018.5918.1418.5218.52401,400
May 17, 201918.4318.5218.1618.2518.25205,100
May 16, 201918.5018.5718.4318.5018.50393,100
May 15, 201918.3018.5518.1318.4518.45199,200
May 14, 201918.1918.6318.1918.4018.40241,300
May 13, 201917.9718.2417.8418.1918.19217,700
May 10, 201917.8118.2417.8018.1218.12265,200
May 09, 201917.8217.9917.6317.8217.82256,100
May 08, 201917.9618.1717.0518.0118.01801,900
May 07, 201918.4218.8118.3518.7818.78334,200
May 06, 201918.1318.5717.9018.5318.53265,500
May 03, 201918.1818.5018.1818.3318.33134,800
May 02, 201918.4318.4318.1218.1618.16208,500
May 01, 201918.9518.9518.3718.4818.48161,100
Apr 30, 201918.9119.0918.6618.9418.94286,400
Apr 29, 201918.8519.3118.8319.0119.01304,100
Apr 26, 201918.6418.9218.5118.8418.84246,600
Apr 25, 201918.4118.7018.2218.6618.66303,300
Apr 24, 201917.9218.5017.8918.4618.46326,300
Apr 23, 201917.5918.0517.4717.9817.98355,400
Apr 22, 201917.4517.6017.4317.6017.60151,700
Apr 18, 201917.3517.6217.3517.4517.45139,000
Apr 17, 201917.0317.6117.0217.4717.47340,200
Apr 16, 201916.9317.1516.9317.0417.04226,300
Apr 15, 201916.9017.0016.8416.9816.98118,500
Apr 12, 201916.8517.0816.7916.9416.94230,800
Apr 11, 201916.4116.8516.4116.7516.75282,300
Apr 10, 201916.3916.4816.1516.4116.41268,300
Apr 09, 201916.0016.4716.0016.4016.40269,600
Apr 08, 201915.7416.1415.7416.0816.08386,200
Apr 05, 201916.0316.0515.6915.7415.74458,600
Apr 04, 201915.8616.2115.8516.0316.03520,300
Apr 03, 201916.0016.5615.8115.8715.87632,600
Apr 02, 201916.0316.0315.8015.9015.90243,200
Apr 01, 201915.8516.1415.7916.0416.04216,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...