Canada markets close in 1 hour 7 minutes

Home Capital Group Inc. (HCG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.73-0.03 (-0.10%)
As of 2:48PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 04, 202029.9229.9429.6029.7329.7393,330
Dec. 03, 202029.9530.2429.6929.7629.76198,800
Dec. 02, 202029.9130.1429.6529.9029.90216,500
Dec. 01, 202029.9030.3029.3130.0730.07276,400
Nov. 30, 202030.0030.1729.3629.4929.49350,100
Nov. 27, 202030.2930.7530.1030.2130.21206,900
Nov. 26, 202030.1630.4930.1030.4930.49104,300
Nov. 25, 202030.3530.5730.0730.4630.46307,500
Nov. 24, 202030.1030.6729.9930.6130.61406,200
Nov. 23, 202029.5130.1429.5129.9629.96220,600
Nov. 20, 202029.4129.5329.2829.4429.44136,800
Nov. 19, 202029.0829.5229.0829.4829.48197,500
Nov. 18, 202029.1829.4829.0829.2029.20172,900
Nov. 17, 202028.2729.3128.2629.0829.08299,300
Nov. 16, 202028.0128.6327.6328.6028.60280,900
Nov. 13, 202027.6727.9427.2027.4027.40189,500
Nov. 12, 202028.0429.8026.9527.2427.24714,600
Nov. 11, 202027.6027.6026.6427.2327.23376,600
Nov. 10, 202026.6927.0026.3926.9526.95146,800
Nov. 09, 202026.9427.1826.3826.4126.41133,300
Nov. 06, 202026.5126.5925.6625.7425.74118,300
Nov. 05, 202026.7026.9426.3026.5226.52271,800
Nov. 04, 202025.7826.7525.7826.5926.59558,600
Nov. 03, 202024.9625.6524.9525.3925.39128,900
Nov. 02, 202024.5425.0723.9424.8624.86201,200
Oct. 30, 202023.9424.3923.3824.3324.33238,400
Oct. 29, 202023.7324.3522.8624.1324.13243,400
Oct. 28, 202024.0424.3223.7423.8023.80181,600
Oct. 27, 202024.5224.5624.0324.3224.32125,900
Oct. 26, 202024.5724.9524.4524.6424.64234,700
Oct. 23, 202023.8324.9423.6024.8824.88224,400
Oct. 22, 202023.8723.8723.4523.6823.6888,100
Oct. 21, 202023.4723.9623.2723.8023.80136,800
Oct. 20, 202023.1423.5822.7623.4623.46175,800
Oct. 19, 202023.2923.5322.8522.9922.99140,000
Oct. 16, 202022.6823.3622.4323.2723.27212,900
Oct. 15, 202022.7522.7522.3322.5922.59141,100
Oct. 14, 202022.7423.1022.6522.7722.77106,500
Oct. 13, 202022.8522.8522.3622.7522.75194,900
Oct. 09, 202022.9223.0422.6922.9622.9688,200
Oct. 08, 202023.0123.2522.6922.8322.83196,100
Oct. 07, 202022.2723.1422.2522.9322.93200,900
Oct. 06, 202022.8922.8922.0822.2022.20130,900
Oct. 05, 202022.2722.6621.9522.6022.60131,300
Oct. 02, 202021.6322.2021.5222.0722.07157,900
Oct. 01, 202021.7322.0021.4721.9821.9874,700
Sep. 30, 202021.4221.8621.3821.5821.58137,300
Sep. 29, 202022.0822.2721.3521.3721.37231,400
Sep. 28, 202021.7922.5521.7922.1522.15239,700
Sep. 25, 202021.1421.6121.1421.5121.5188,000
Sep. 24, 202021.1621.4721.0021.2721.2787,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...