Canada markets close in 6 hours 29 minutes

Home Capital Group Inc. (HCG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
36.71+0.23 (+0.63%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 202137.2036.7136.7136.7136.71207
Sep. 20, 202137.2037.2135.9836.4836.48155,700
Sep. 17, 202137.7638.0837.2537.5937.59603,200
Sep. 16, 202137.6937.9837.4337.8337.83106,600
Sep. 15, 202137.4137.8137.1937.6637.66174,800
Sep. 14, 202137.6937.9637.4337.6137.61104,300
Sep. 13, 202137.5737.8037.2337.5837.58131,300
Sep. 10, 202137.7237.7237.2437.4537.4586,700
Sep. 09, 202137.8437.9237.3337.5737.5785,000
Sep. 08, 202137.8138.1337.5137.8437.84107,600
Sep. 07, 202138.6238.7137.5837.8337.83141,500
Sep. 03, 202139.1439.1638.6638.8238.8288,200
Sep. 02, 202139.2039.2438.6439.0539.05100,600
Sep. 01, 202139.5739.5739.1839.3939.3961,500
Aug. 31, 202139.6239.7039.3639.5539.55163,100
Aug. 30, 202139.8739.8739.4139.6839.68138,300
Aug. 27, 202139.8939.8939.3539.7739.77168,900
Aug. 26, 202139.8640.1839.4439.5339.53103,800
Aug. 25, 202139.6340.1539.3540.1140.11126,700
Aug. 24, 202139.6840.0439.4039.8339.8398,300
Aug. 23, 202139.9840.0839.5039.8539.8595,600
Aug. 20, 202139.6040.3939.4739.8039.80169,900
Aug. 19, 202141.3441.3439.3139.4939.49276,000
Aug. 18, 202141.2141.7641.1641.3541.35123,700
Aug. 17, 202141.6041.6840.8641.3441.34189,400
Aug. 16, 202140.9542.2340.5342.0242.02395,700
Aug. 13, 202140.0040.1639.2939.7539.75194,800
Aug. 12, 202139.7439.9339.2239.8439.8490,400
Aug. 11, 202138.5639.7838.5639.7139.71158,300
Aug. 10, 202138.3138.8938.3138.8238.8257,600
Aug. 09, 202138.4638.5237.8938.4338.4369,800
Aug. 06, 202138.3238.5337.8538.4038.4039,600
Aug. 05, 202137.8538.4237.8538.2538.2553,100
Aug. 04, 202138.3438.4537.7137.7937.7993,800
Aug. 03, 202138.9739.0337.9238.3138.31166,700
Jul. 30, 202138.2138.9138.2138.8538.85139,500
Jul. 29, 202138.2238.7638.0738.3138.31149,400
Jul. 28, 202138.0438.1337.4138.0238.0295,000
Jul. 27, 202137.7538.2937.6237.9137.91119,900
Jul. 26, 202137.1137.8937.1137.8337.8374,100
Jul. 23, 202137.1237.5237.0637.3937.3962,600
Jul. 22, 202137.5937.6136.8837.0237.0281,000
Jul. 21, 202136.8037.7636.6437.5937.59114,900
Jul. 20, 202136.1137.0436.1136.5936.59112,600
Jul. 19, 202136.4336.4335.3736.1836.18140,100
Jul. 16, 202137.4637.5836.7336.7436.7471,700
Jul. 15, 202137.2137.7937.2137.4837.4899,400
Jul. 14, 202137.4437.6937.2837.4537.4547,900
Jul. 13, 202138.0138.0237.3337.3937.3987,000
Jul. 12, 202137.6538.0837.3537.9037.90104,800
Jul. 09, 202137.1137.8036.9537.7537.75120,800
Jul. 08, 202136.2736.5735.9336.5536.55164,300
Jul. 07, 202136.7736.9536.4536.5836.5891,800
Jul. 06, 202138.2738.2736.8436.9036.90123,700
Jul. 05, 202137.7638.3437.5838.0938.0951,600
Jul. 02, 202137.2938.0436.3737.7137.71143,000
Jun. 30, 202137.5237.7837.0437.2037.20119,700
Jun. 29, 202136.7637.7936.7637.6037.60131,200
Jun. 28, 202136.6536.8736.4536.6736.6751,100
Jun. 25, 202136.7636.9136.5236.6236.6255,600
Jun. 24, 202136.3637.0336.3636.7336.7359,000
Jun. 23, 202136.5436.5436.1036.4036.40136,300
Jun. 22, 202136.6936.7335.9536.5336.53130,300
Jun. 21, 202136.5036.7235.9936.5236.52187,700
Jun. 18, 202136.8137.2936.5036.5036.50550,300
Jun. 17, 202136.6037.0436.4236.9736.97262,600
Jun. 16, 202135.5236.8335.3736.5636.56150,400
Jun. 15, 202135.8736.0735.4635.5635.56131,900
Jun. 14, 202136.7036.7035.6735.9535.95205,100
Jun. 11, 202136.1337.0535.9636.8136.81155,400
Jun. 10, 202136.3636.3635.7036.1236.12124,100
Jun. 09, 202135.0036.6434.6436.2636.26349,100
Jun. 08, 202135.0235.2534.9035.0635.0688,800
Jun. 07, 202135.2535.5335.0035.1535.1586,600
Jun. 04, 202134.5835.2234.5835.1735.1791,200
Jun. 03, 202134.3234.6634.1034.6034.6059,900
Jun. 02, 202135.2635.4834.3134.3534.3596,500
Jun. 01, 202135.3435.6535.0035.0935.0957,000
May 31, 202134.9035.4334.8435.3335.3371,300
May 28, 202134.7634.9334.1534.8034.80132,000
May 27, 202134.4234.7534.4034.5734.57212,200
May 26, 202134.9434.9434.2634.5034.50156,200
May 25, 202136.0336.4534.7534.8334.83162,400
May 21, 202135.4236.0635.1235.9435.94106,800
May 20, 202135.5235.7335.0535.2935.2965,500
May 19, 202135.2635.6834.7035.5135.51130,000
May 18, 202135.5135.7235.3535.6035.6075,300
May 17, 202136.0136.4635.1535.6435.64143,500
May 14, 202136.5436.8435.9236.2636.26193,800
May 13, 202135.1136.7535.0036.1336.13565,900
May 12, 202134.1635.2334.1634.2334.23286,000
May 11, 202133.9434.2033.3234.1434.14211,000
May 10, 202134.3734.5533.9734.2234.22118,000
May 07, 202133.8934.4033.8934.3734.37140,500
May 06, 202134.2034.3233.6934.0534.0597,400
May 05, 202133.3834.3633.0834.2334.23483,800
May 04, 202132.8433.6932.5133.2933.29211,800
May 03, 202132.7033.0032.6433.0033.00140,400
Apr. 30, 202132.5132.7432.3932.4932.4991,400
Apr. 29, 202132.7732.9032.4732.6132.6180,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...