Canada markets closed

Home Capital Group Inc. (HCG.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
22.71-0.26 (-1.13%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 06, 202023.6723.6721.6522.7122.71284,459
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
May 01, 202018.4118.4117.4317.7617.76280,800
Apr. 30, 202019.3519.3618.5418.6318.63483,400
Apr. 29, 202018.1019.6817.9719.5819.58400,000
Apr. 28, 202017.9918.0517.0517.6617.66302,600
Apr. 27, 202016.3717.6616.2817.5717.57450,600
Apr. 24, 202016.3616.5815.9016.1516.15248,500
Apr. 23, 202016.1716.7216.0416.2516.25220,600
Apr. 22, 202016.5316.5815.8616.1216.12402,700
Apr. 21, 202016.6017.2515.9516.2116.21509,100
Apr. 20, 202015.9417.1915.5317.0917.09613,800
Apr. 17, 202015.8516.4815.8516.3016.30255,900
Apr. 16, 202016.0016.2515.4115.5115.51227,600
Apr. 15, 202016.3316.4015.7415.8515.85354,500
Apr. 14, 202016.5917.2516.1516.9816.98435,800
Apr. 13, 202017.1517.1616.1516.3416.34375,300
Apr. 09, 202017.1918.2816.7717.0517.05562,600
Apr. 08, 202015.8116.9315.7416.7516.75452,100
Apr. 07, 202016.1217.2315.3015.7515.75888,300
Apr. 06, 202014.5015.1313.9414.9514.95636,500
Apr. 03, 202014.5614.5713.7514.1714.17351,600
Apr. 02, 202014.6815.5014.3814.5514.55380,300
Apr. 01, 202015.5515.5514.5614.6214.62387,800
Mar. 31, 202015.3016.7615.2716.0616.06223,700
Mar. 30, 202015.9816.4114.8815.2715.27242,100
Mar. 27, 202017.2117.3015.9316.1316.13278,800
Mar. 26, 202016.3518.2115.8817.9717.97547,800
Mar. 25, 202016.2717.4515.3016.3416.34653,500
Mar. 24, 202015.1516.2115.0615.9615.96522,600
Mar. 23, 202016.1416.2213.6714.5114.51640,100
Mar. 20, 202016.4818.1215.8716.2716.27969,000
Mar. 19, 202015.8016.6214.5316.5216.52764,200
Mar. 18, 202015.5017.3114.9916.3316.33645,700
Mar. 17, 202019.0219.3217.4317.5217.52415,900
Mar. 16, 202019.3720.1318.0518.8418.84399,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...