Canada markets close in 3 hours 39 minutes

Home Capital Group Inc. (HCG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.27+0.04 (+0.19%)
As of 12:20PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202021.1621.4321.0021.2721.2735,308
Sep. 23, 202021.6621.8521.1221.2321.23116,700
Sep. 22, 202021.3722.2521.2821.5721.57171,500
Sep. 21, 202021.7221.7421.0021.4621.46203,700
Sep. 18, 202022.0122.5821.8721.8821.88160,800
Sep. 17, 202021.5022.2021.5022.1122.11171,500
Sep. 16, 202022.0522.2621.7222.1022.1067,600
Sep. 15, 202022.2222.2821.8622.0622.0651,000
Sep. 14, 202022.0222.5022.0122.2122.2177,400
Sep. 11, 202021.8722.2321.6821.8921.89133,100
Sep. 10, 202021.9822.4521.7221.7721.77113,100
Sep. 09, 202021.6021.9421.5121.9221.92160,000
Sep. 08, 202021.8021.9221.2621.5321.5387,600
Sep. 04, 202022.2322.5721.6722.0722.07150,000
Sep. 03, 202022.5622.8021.8622.0022.00217,100
Sep. 02, 202022.5722.7122.2222.4322.4374,000
Sep. 01, 202021.9722.7921.8922.5122.51118,700
Aug. 31, 202022.5822.5821.7522.0422.04127,100
Aug. 28, 202022.8122.9222.3022.5722.57186,500
Aug. 27, 202022.7622.9822.6322.6722.67122,100
Aug. 26, 202022.8622.9122.6222.7322.73162,200
Aug. 25, 202023.3623.3622.1522.8422.84301,600
Aug. 24, 202023.1823.4022.9623.2423.24141,700
Aug. 21, 202022.9523.1122.6523.0523.05145,900
Aug. 20, 202023.2723.2722.9123.0223.02171,100
Aug. 19, 202023.5824.2623.4023.4123.41219,900
Aug. 18, 202024.0524.1523.1323.7423.74183,200
Aug. 17, 202024.0024.2923.4524.0624.06133,200
Aug. 14, 202023.8624.4523.8124.1724.1768,400
Aug. 13, 202023.9524.4523.9524.1024.1086,600
Aug. 12, 202024.5224.5223.6524.0124.01191,900
Aug. 11, 202023.7024.6923.6124.1824.18219,100
Aug. 10, 202023.6323.8923.3623.6423.64161,500
Aug. 07, 202022.6824.0522.4923.5523.55371,700
Aug. 06, 202023.6723.6721.6522.7122.71284,500
Aug. 05, 202022.4423.0622.2922.9722.97124,000
Aug. 04, 202022.5722.7921.9322.2922.29141,300
Jul. 31, 202023.3923.3922.4122.5322.53150,700
Jul. 30, 202023.1523.3822.4123.3423.34193,200
Jul. 29, 202022.0123.6121.7823.5423.54351,900
Jul. 28, 202020.4022.2120.2222.1722.17374,700
Jul. 27, 202020.4120.4419.8420.3920.3991,600
Jul. 24, 202020.3020.3419.9320.1420.1493,000
Jul. 23, 202019.8320.6019.8320.3520.35157,200
Jul. 22, 202020.0120.3819.9920.1220.1267,100
Jul. 21, 202020.4020.6519.9720.0920.09103,700
Jul. 20, 202020.0120.3819.7620.2720.27116,700
Jul. 17, 202020.2320.2319.6520.0620.06172,300
Jul. 16, 202020.3820.3819.9120.1520.15110,600
Jul. 15, 202019.8120.7319.8120.5920.59285,800
Jul. 14, 202019.6719.6719.2519.4619.46115,800
Jul. 13, 202019.8320.0019.2419.7119.71168,500
Jul. 10, 202019.3020.1019.3019.6319.63155,900
Jul. 09, 202019.6919.6919.0119.3119.31119,400
Jul. 08, 202019.5619.7919.4919.6719.67144,500
Jul. 07, 202020.0020.0019.3819.5919.59175,900
Jul. 06, 202020.0020.4219.6920.0720.07151,800
Jul. 03, 202019.9919.9919.3719.6819.6857,100
Jul. 02, 202020.5020.6719.6419.9419.94194,200
Jun. 30, 202019.4520.2419.3320.1820.18424,500
Jun. 29, 202019.8620.2519.4519.4919.49142,000
Jun. 26, 202020.2820.2819.5519.7519.75201,700
Jun. 25, 202020.2620.5719.9820.4520.45180,100
Jun. 24, 202020.7920.7919.9020.4220.42223,900
Jun. 23, 202021.2521.3620.6721.0021.00152,700
Jun. 22, 202019.8121.2019.8121.1121.11279,100
Jun. 19, 202020.9121.0519.0119.9919.991,464,500
Jun. 18, 202020.7921.4020.2420.4520.45576,400
Jun. 17, 202022.1922.1920.7821.0021.00486,800
Jun. 16, 202022.6922.8421.7722.0222.02322,300
Jun. 15, 202020.6921.9720.2221.6621.66226,800
Jun. 12, 202021.2921.6220.9221.2621.26242,900
Jun. 11, 202020.7621.3919.9820.5120.51303,300
Jun. 10, 202022.7122.8021.6221.9421.94194,200
Jun. 09, 202023.1623.2522.5022.9322.93252,800
Jun. 08, 202022.5023.6422.4723.5623.56306,000
Jun. 05, 202022.0022.5421.5922.0322.03549,200
Jun. 04, 202021.0321.4120.6521.1821.18201,400
Jun. 03, 202019.7621.7519.7621.0621.06474,100
Jun. 02, 202019.4019.7519.2719.4119.41188,100
Jun. 01, 202019.1019.7918.9319.2719.27149,700
May 29, 202019.5019.6218.8218.9918.99345,900
May 28, 202020.5020.6519.5319.6519.65283,600
May 27, 202018.6220.4618.5820.3120.31723,600
May 26, 202017.4218.4917.1918.3418.34644,400
May 25, 202016.9017.2516.8517.0017.00122,200
May 22, 202017.2617.4516.5016.8316.83239,000
May 21, 202017.1817.6617.1317.3017.30208,600
May 20, 202017.5217.5717.2317.3817.38399,100
May 19, 202017.3117.9417.1017.3317.33349,000
May 15, 202016.3916.6916.1416.5016.50262,800
May 14, 202016.4316.7915.5716.5516.55319,300
May 13, 202018.4018.4316.6216.7616.76499,200
May 12, 202018.4618.6117.6417.6817.68278,100
May 11, 202018.0218.5517.5618.4318.43214,300
May 08, 202017.5518.4417.3018.0518.05442,100
May 07, 202016.9718.2516.8117.3017.30532,300
May 06, 202017.4817.6716.9517.5717.57229,300
May 05, 202017.5117.9017.1317.3017.30371,900
May 04, 202017.2917.8516.8717.2617.26345,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...