Canada markets open in 4 hours 13 minutes

Home Capital Group Inc. (HCG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
36.50-0.47 (-1.27%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr. 28, 202131.9732.9131.7532.6932.69200,300
Apr. 27, 202131.2531.9431.0231.8431.84201,600
Apr. 26, 202131.3331.4130.9531.2631.26100,500
Apr. 23, 202130.6531.6230.6531.2531.25150,900
Apr. 22, 202130.2830.9430.2830.6530.6590,000
Apr. 21, 202130.7030.9830.4030.6130.6161,200
Apr. 20, 202130.5830.9130.4530.6330.63119,300
Apr. 19, 202130.8330.8930.5130.6030.6080,600
Apr. 16, 202130.8930.9830.4630.7930.79120,500
Apr. 15, 202130.4530.8230.0030.7530.75132,500
Apr. 14, 202130.6630.9130.2930.3030.30403,400
Apr. 13, 202130.8030.9130.4630.6830.68101,200
Apr. 12, 202131.0931.2530.9330.9830.9865,200
Apr. 09, 202131.5031.5231.1331.2531.25100,700
Apr. 08, 202131.0531.3430.9831.2531.2582,600
Apr. 07, 202131.6431.6631.0331.1531.1574,600
Apr. 06, 202131.5831.7731.4231.5531.5567,700
Apr. 05, 202131.1631.6131.0831.5031.5068,500
Apr. 01, 202130.8231.1330.6730.9730.97129,300
Mar. 31, 202130.4630.9130.4630.8330.83207,900
Mar. 30, 202130.4230.5430.0930.5130.51124,300
Mar. 29, 202130.5630.8730.0730.4230.42109,900
Mar. 26, 202130.6531.3330.3230.6830.68154,300
Mar. 25, 202130.4130.7929.8430.7130.71180,300
Mar. 24, 202130.5931.1130.3530.4130.41125,800
Mar. 23, 202131.1631.4130.3030.4730.47143,400
Mar. 22, 202131.8632.0730.9731.2531.25137,000
Mar. 19, 202131.8032.1531.5031.8531.85310,300
Mar. 18, 202132.8832.8831.9031.9831.98183,400
Mar. 17, 202132.6233.0732.1632.4532.45128,200
Mar. 16, 202132.6432.7232.2632.6932.69136,000
Mar. 15, 202132.7032.7332.2632.5032.50107,300
Mar. 12, 202132.1132.5232.0432.5232.52108,800
Mar. 11, 202132.3832.6632.0332.1132.1176,800
Mar. 10, 202132.7532.7532.2532.3532.3598,600
Mar. 09, 202132.8232.8232.1532.6532.6584,600
Mar. 08, 202132.3432.9432.0732.5332.53239,000
Mar. 05, 202131.9832.3731.1932.2132.21309,100
Mar. 04, 202131.6432.3930.9231.7931.79296,000
Mar. 03, 202131.6132.2431.5031.7531.75175,500
Mar. 02, 202131.6131.8731.3031.5431.54146,300
Mar. 01, 202131.7532.4331.5731.6131.61103,800
Feb. 26, 202131.1931.7630.8431.4131.41244,400
Feb. 25, 202132.5132.6831.1031.3631.36158,500
Feb. 24, 202131.9933.5631.9932.5932.59228,800
Feb. 23, 202131.5332.2730.7632.2232.22159,300
Feb. 22, 202131.3731.9531.3131.6731.67203,100
Feb. 19, 202131.8032.3331.5631.6231.62144,400
Feb. 18, 202132.2332.4631.1931.5231.52115,000
Feb. 17, 202131.4632.4231.3932.2332.23215,000
Feb. 16, 202131.0031.5930.9131.5331.53101,900
Feb. 12, 202131.1231.1830.6330.8830.8861,200
Feb. 11, 202131.2731.4330.8831.1431.1484,000
Feb. 10, 202130.6931.2530.5931.1331.1398,900
Feb. 09, 202130.4230.9830.2630.5730.5794,300
Feb. 08, 202130.8030.8430.2530.5030.5087,600
Feb. 05, 202131.1031.3930.5430.6630.66121,000
Feb. 04, 202130.8931.6230.8031.0231.02366,500
Feb. 03, 202130.6731.0430.6730.8130.81174,500
Feb. 02, 202130.5830.9830.3830.5430.54123,200
Feb. 01, 202130.3230.7530.0930.3730.37232,800
Jan. 29, 202130.2030.3029.5030.1830.18326,300
Jan. 28, 202130.0130.8130.0130.1930.19118,400
Jan. 27, 202130.0130.4629.8530.0930.09164,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...