Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Capital Group (TSX: HCG )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.21 33.41 32.84 32.96 176,303 -0.30(-0.90%)
Nov 27, 2015 33.54 34.13 33.07 33.26 128,609 -0.27(-0.81%)
Nov 26, 2015 33.01 33.75 33.00 33.53 86,589 +0.64(+1.95%)
Nov 25, 2015 33.35 33.45 32.68 32.89 201,531 -0.44(-1.32%)
Nov 24, 2015 33.32 33.67 33.19 33.33 166,827 +0.01(+0.03%)
Nov 23, 2015 33.55 33.32 134,588 +0.09(+0.27%)
Nov 20, 2015 32.84 33.52 32.12 33.23 291,282 +0.63(+1.93%)
Nov 19, 2015 32.67 33.31 32.53 32.60 209,182 -0.15(-0.46%)
Nov 18, 2015 33.57 33.85 32.69 32.75 189,045 -0.87(-2.59%)
Nov 17, 2015 33.47 33.81 33.24 33.62 170,233 +0.09(+0.27%)
Nov 16, 2015 32.69 33.62 32.53 33.53 212,352 +0.75(+2.29%)
Nov 13, 2015 33.63 33.63 32.53 32.78 154,148 -0.61(-1.83%)
Nov 12, 2015 32.96 33.81 32.81 33.39 0 +0.34(+1.03%)
Nov 11, 2015 33.30 33.31 32.77 33.05 188,294 -0.20(-0.60%)
Nov 10, 2015 32.65 33.40 32.65 33.25 308,400 +0.40(+1.22%)
Nov 09, 2015 33.08 33.19 32.23 32.85 263,732 -0.37(-1.11%)
Nov 06, 2015 33.80 33.85 33.05 33.22 264,201 -0.03(-0.09%)
Nov 05, 2015 32.25 33.35 30.90 33.25 738,193 +0.14(+0.42%)
Nov 04, 2015 31.47 33.36 31.38 33.11 518,279 +1.67(+5.31%)
Nov 03, 2015 31.41 31.80 31.09 31.44 194,205 -0.06(-0.19%)
Nov 02, 2015 31.85 31.95 31.26 31.50 139,542 -0.35(-1.10%)
Oct 30, 2015 31.47 32.19 31.25 31.85 181,327 +0.38(+1.21%)
Oct 29, 2015 31.44 31.85 31.29 31.47 132,512 -0.03(-0.10%)
Oct 28, 2015 31.57 32.00 31.31 31.50 233,792 +0.00(+0.00%)
Oct 27, 2015 31.75 31.75 31.25 31.50 188,814 -0.35(-1.10%)
Oct 26, 2015 32.00 32.40 31.82 31.85 253,322 -0.15(-0.47%)
Oct 23, 2015 31.07 32.40 31.07 32.00 125,562 +0.78(+2.50%)
Oct 22, 2015 31.47 31.47 30.67 31.22 223,814 +0.02(+0.06%)
Oct 21, 2015 31.81 31.98 31.12 31.20 86,501 -0.60(-1.89%)
Oct 20, 2015 31.53 31.93 30.92 31.80 150,205 +0.65(+2.09%)
Oct 19, 2015 31.24 31.24 30.14 31.15 103,546 +0.04(+0.13%)
Oct 16, 2015 31.56 31.56 30.83 31.11 218,886 -0.24(-0.77%)
Oct 15, 2015 31.29 31.65 30.73 31.35 223,549 +0.28(+0.90%)
Oct 14, 2015 32.80 32.81 30.70 31.07 344,969 -1.77(-5.39%)
Oct 13, 2015 33.90 33.90 32.65 32.84 132,524 -1.09(-3.21%)
Oct 09, 2015 33.93 33.93 33.93 0 +0.51(+1.53%)
Oct 08, 2015 33.00 34.49 32.45 33.42 270,488 +0.49(+1.49%)
Oct 07, 2015 32.25 33.08 32.07 32.93 257,291 +0.83(+2.59%)
Oct 06, 2015 32.19 32.25 31.41 32.10 312,076 -0.10(-0.31%)
Oct 05, 2015 32.45 32.82 32.08 32.20 266,810 -0.07(-0.22%)
Oct 02, 2015 32.08 32.40 31.95 32.27 325,317 -0.13(-0.40%)
Oct 01, 2015 32.23 32.45 32.04 32.40 215,428 +0.37(+1.16%)
Sep 30, 2015 32.52 32.52 31.70 32.03 225,997 -0.30(-0.93%)
Sep 29, 2015 32.18 32.40 31.61 32.33 149,465 +0.18(+0.56%)
Sep 28, 2015 31.70 32.52 31.70 32.15 192,106 -0.15(-0.46%)
Sep 25, 2015 31.77 32.50 31.76 32.30 200,018 +0.80(+2.54%)
Sep 24, 2015 31.00 31.86 30.50 31.50 154,133 +0.53(+1.71%)
Sep 23, 2015 31.32 31.59 30.67 30.97 243,439 -0.31(-0.99%)
Sep 22, 2015 31.97 32.31 30.76 31.28 374,364 -1.04(-3.22%)
Sep 21, 2015 32.48 32.67 31.95 32.32 332,857 +0.03(+0.09%)
Sep 18, 2015 32.36 32.76 31.71 32.29 416,380 -0.19(-0.58%)
Sep 17, 2015 32.52 32.91 32.03 32.48 356,964 -0.21(-0.64%)
Sep 16, 2015 31.78 32.80 31.75 32.69 334,762 +1.19(+3.78%)
Sep 15, 2015 29.58 31.54 29.58 31.50 504,148 +2.18(+7.44%)
Sep 14, 2015 28.49 29.41 28.44 29.32 415,608 +0.85(+2.99%)
Sep 11, 2015 28.19 28.79 28.07 28.47 166,867 +0.22(+0.78%)
Sep 10, 2015 28.39 28.62 27.90 28.25 612,409 -0.18(-0.63%)
Sep 09, 2015 28.11 28.45 27.73 28.43 439,229 +0.50(+1.79%)
Sep 08, 2015 28.81 28.81 27.55 27.93 149,040 +0.18(+0.65%)
Sep 04, 2015 27.75 27.75 27.75 0 -0.51(-1.80%)
Sep 03, 2015 27.29 28.44 26.69 28.26 395,628 +1.50(+5.61%)
Sep 02, 2015 26.19 27.03 26.19 26.76 226,437 +0.49(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.