Home Capital Group Inc. - Price History
Stock symbol HCG.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HCG.TO (Home Capital Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$44.27 | CA$44.27 |
| November 2023 | CA$44.27 | CA$44.27 |
| October 2023 | CA$44.27 | CA$44.27 |
| September 2023 | CA$44.26 | CA$44.26 |
| August 2023 | CA$44.26 | CA$44.26 |
| July 2023 | CA$42.82 | CA$42.82 |
| June 2023 | CA$43.11 | CA$43.11 |
| May 2023 | CA$43.45 | CA$43.45 |
| April 2023 | CA$43.40 | CA$43.55 |
| March 2023 | CA$41.16 | CA$41.30 |
| February 2023 | CA$41.79 | CA$41.93 |
| January 2023 | CA$42.12 | CA$42.42 |
| December 2022 | CA$42.28 | CA$42.58 |
| November 2022 | CA$42.40 | CA$42.70 |
| October 2022 | CA$26.06 | CA$26.34 |
| September 2022 | CA$27.21 | CA$27.50 |
| August 2022 | CA$27.65 | CA$27.94 |
| July 2022 | CA$25.73 | CA$26.14 |
| June 2022 | CA$23.98 | CA$24.36 |
| May 2022 | CA$29.98 | CA$30.46 |
| April 2022 | CA$31.38 | CA$32.04 |
| March 2022 | CA$37.22 | CA$38 |
| February 2022 | CA$37.37 | CA$38.31 |
| January 2022 | CA$35.14 | CA$36.02 |
| December 2021 | CA$38.11 | CA$39.07 |
| November 2021 | CA$40.44 | CA$41.45 |
| October 2021 | CA$39.18 | CA$40.16 |
| September 2021 | CA$36.20 | CA$37.11 |
| August 2021 | CA$38.58 | CA$39.55 |
| July 2021 | CA$37.90 | CA$38.85 |
| June 2021 | CA$36.29 | CA$37.20 |
| May 2021 | CA$34.46 | CA$35.33 |
| April 2021 | CA$31.69 | CA$32.49 |
| March 2021 | CA$30.08 | CA$30.83 |
| February 2021 | CA$30.64 | CA$31.41 |
| January 2021 | CA$29.44 | CA$30.18 |
| December 2020 | CA$28.97 | CA$29.70 |
| November 2020 | CA$28.77 | CA$29.49 |
| October 2020 | CA$23.73 | CA$24.33 |
| September 2020 | CA$21.05 | CA$21.58 |
| August 2020 | CA$21.50 | CA$22.04 |
| July 2020 | CA$21.98 | CA$22.53 |
| June 2020 | CA$19.69 | CA$20.18 |
| May 2020 | CA$18.52 | CA$18.99 |
| April 2020 | CA$18.17 | CA$18.63 |
| March 2020 | CA$15.67 | CA$16.06 |
| February 2020 | CA$27.75 | CA$28.45 |
| January 2020 | CA$30.78 | CA$31.55 |
| December 2019 | CA$32.15 | CA$32.96 |
| November 2019 | CA$33.64 | CA$34.49 |
| October 2019 | CA$26.45 | CA$27.11 |
| September 2019 | CA$25.14 | CA$25.77 |
| August 2019 | CA$24.97 | CA$25.60 |
| July 2019 | CA$23.17 | CA$23.75 |
| June 2019 | CA$18.92 | CA$19.39 |
| May 2019 | CA$17.54 | CA$17.98 |
| April 2019 | CA$18.48 | CA$18.94 |
| March 2019 | CA$15.36 | CA$15.75 |
| February 2019 | CA$16.83 | CA$17.25 |
| January 2019 | CA$16.41 | CA$16.82 |
| December 2018 | CA$14.05 | CA$14.40 |
| November 2018 | CA$17.18 | CA$17.61 |
| October 2018 | CA$12.73 | CA$13.05 |
| September 2018 | CA$14.63 | CA$15 |
| August 2018 | CA$14.30 | CA$14.66 |
| July 2018 | CA$14.92 | CA$15.30 |
| June 2018 | CA$14.64 | CA$15.01 |
| May 2018 | CA$13.74 | CA$14.08 |
| April 2018 | CA$14.04 | CA$14.39 |
| March 2018 | CA$13.23 | CA$13.56 |
| February 2018 | CA$15.40 | CA$15.79 |
| January 2018 | CA$16.68 | CA$17.10 |
| December 2017 | CA$16.89 | CA$17.31 |
| November 2017 | CA$16.42 | CA$16.83 |
| October 2017 | CA$13.62 | CA$13.96 |
| September 2017 | CA$13.55 | CA$13.89 |
| August 2017 | CA$13.21 | CA$13.54 |
| July 2017 | CA$13.46 | CA$13.80 |
| June 2017 | CA$16.57 | CA$16.99 |
| May 2017 | CA$8.92 | CA$9.14 |
| April 2017 | CA$7.84 | CA$8.04 |
| March 2017 | CA$25.39 | CA$26.03 |
| February 2017 | CA$25.81 | CA$26.46 |
| January 2017 | CA$28.72 | CA$29.73 |
| December 2016 | CA$30.28 | CA$31.34 |
| November 2016 | CA$28.72 | CA$29.72 |
| October 2016 | CA$25.40 | CA$26.55 |
| September 2016 | CA$25.83 | CA$27 |
| August 2016 | CA$28.03 | CA$29.30 |
| July 2016 | CA$26.36 | CA$27.78 |
| June 2016 | CA$30.38 | CA$32.02 |
| May 2016 | CA$33.06 | CA$34.84 |
| April 2016 | CA$35.40 | CA$37.59 |
| March 2016 | CA$33.02 | CA$35.06 |
| February 2016 | CA$32.02 | CA$34 |
| January 2016 | CA$26.88 | CA$28.76 |
| December 2015 | CA$25.16 | CA$26.92 |
| November 2015 | CA$30.81 | CA$32.96 |
| October 2015 | CA$29.57 | CA$31.85 |
| September 2015 | CA$29.74 | CA$32.03 |
| August 2015 | CA$25.53 | CA$27.50 |
| July 2015 | CA$29.33 | CA$31.83 |
| June 2015 | CA$39.89 | CA$43.28 |
| May 2015 | CA$38.77 | CA$42.07 |
| April 2015 | CA$43.66 | CA$47.62 |
| March 2015 | CA$39.02 | CA$42.56 |
| February 2015 | CA$41.63 | CA$45.40 |
| January 2015 | CA$38.31 | CA$42 |
| December 2014 | CA$43.78 | CA$47.99 |
| November 2014 | CA$47.57 | CA$52.15 |
| October 2014 | CA$49.08 | CA$54.02 |
| September 2014 | CA$45.78 | CA$50.39 |
| August 2014 | CA$49.26 | CA$54.22 |
| July 2014 | CA$47 | CA$51.90 |
| June 2014 | CA$43.31 | CA$47.83 |
| May 2014 | CA$44.16 | CA$48.76 |
| April 2014 | CA$41.79 | CA$46.31 |
| March 2014 | CA$40.30 | CA$44.65 |
| February 2014 | CA$39.02 | CA$43.24 |
| January 2014 | CA$34.70 | CA$38.59 |
| December 2013 | CA$36.38 | CA$40.46 |
| November 2013 | CA$38.56 | CA$42.89 |
| October 2013 | CA$37.07 | CA$41.38 |
| September 2013 | CA$32.27 | CA$36.02 |
| August 2013 | CA$28.68 | CA$32.02 |
| July 2013 | CA$27.93 | CA$31.30 |
| June 2013 | CA$24.77 | CA$27.76 |
| May 2013 | CA$23.67 | CA$26.53 |
| April 2013 | CA$25.65 | CA$28.90 |
| March 2013 | CA$26.07 | CA$29.37 |
| February 2013 | CA$25.45 | CA$28.67 |
| January 2013 | CA$26.79 | CA$30.32 |
| December 2012 | CA$26.10 | CA$29.54 |
| November 2012 | CA$23.99 | CA$27.15 |
| October 2012 | CA$22.36 | CA$25.42 |
| September 2012 | CA$22.62 | CA$25.72 |
| August 2012 | CA$22.43 | CA$25.50 |
| July 2012 | CA$19.86 | CA$22.68 |
| June 2012 | CA$19.78 | CA$22.59 |
| May 2012 | CA$19.04 | CA$21.75 |
| April 2012 | CA$20.94 | CA$24.03 |
| March 2012 | CA$21.93 | CA$25.17 |
| February 2012 | CA$21.52 | CA$24.70 |
| January 2012 | CA$22.34 | CA$25.75 |
| December 2011 | CA$21.30 | CA$24.55 |
| November 2011 | CA$21.48 | CA$24.75 |
| October 2011 | CA$19.48 | CA$22.54 |
| September 2011 | CA$18.84 | CA$21.80 |
| August 2011 | CA$21.21 | CA$24.54 |
| July 2011 | CA$22.16 | CA$25.76 |
| June 2011 | CA$22.27 | CA$25.88 |
| May 2011 | CA$24.26 | CA$28.20 |
| April 2011 | CA$24.45 | CA$28.50 |
| March 2011 | CA$24.41 | CA$28.46 |
| February 2011 | CA$24.60 | CA$28.68 |
| January 2011 | CA$23.41 | CA$27.38 |
| December 2010 | CA$22.14 | CA$25.90 |
| November 2010 | CA$20.52 | CA$24 |
| October 2010 | CA$20.46 | CA$24.02 |
| September 2010 | CA$18.95 | CA$22.24 |
| August 2010 | CA$18.40 | CA$21.60 |
| July 2010 | CA$19.49 | CA$22.96 |
| June 2010 | CA$17.89 | CA$21.08 |
| May 2010 | CA$18.45 | CA$21.74 |
| April 2010 | CA$20.08 | CA$23.75 |
| March 2010 | CA$18.28 | CA$21.62 |
| February 2010 | CA$17.36 | CA$20.52 |
| January 2010 | CA$16.47 | CA$19.55 |
| December 2009 | CA$17.63 | CA$20.92 |
| November 2009 | CA$17.12 | CA$20.32 |
| October 2009 | CA$15.32 | CA$18.25 |
| September 2009 | CA$16.05 | CA$19.12 |
| August 2009 | CA$16.18 | CA$19.28 |
| July 2009 | CA$14.25 | CA$17.05 |
| June 2009 | CA$12.62 | CA$15.10 |
| May 2009 | CA$13.56 | CA$16.23 |
| April 2009 | CA$11.46 | CA$13.76 |
| March 2009 | CA$10.40 | CA$12.50 |
| February 2009 | CA$7.03 | CA$8.45 |
| January 2009 | CA$7.66 | CA$9.28 |
| December 2008 | CA$8.18 | CA$9.90 |
| November 2008 | CA$7.44 | CA$9 |
| October 2008 | CA$11.46 | CA$13.96 |
| September 2008 | CA$12.93 | CA$15.75 |
| August 2008 | CA$14.18 | CA$17.28 |
| July 2008 | CA$15.35 | CA$18.76 |
| June 2008 | CA$16.16 | CA$19.75 |
| May 2008 | CA$15.95 | CA$19.50 |
| April 2008 | CA$16.26 | CA$19.93 |
| March 2008 | CA$14.54 | CA$17.82 |
| February 2008 | CA$16.31 | CA$20 |
| January 2008 | CA$15.59 | CA$19.18 |
| December 2007 | CA$17.04 | CA$20.95 |
| November 2007 | CA$16.16 | CA$19.88 |
| October 2007 | CA$17.03 | CA$21 |
| September 2007 | CA$13.99 | CA$17.25 |
| August 2007 | CA$14.13 | CA$17.42 |
| July 2007 | CA$14.35 | CA$17.75 |
| June 2007 | CA$14.92 | CA$18.45 |
| May 2007 | CA$16.04 | CA$19.84 |
| April 2007 | CA$14.50 | CA$17.98 |
| March 2007 | CA$14.16 | CA$17.56 |
| February 2007 | CA$14.70 | CA$18.22 |
| January 2007 | CA$13.37 | CA$16.62 |
| December 2006 | CA$13.69 | CA$17.02 |
| November 2006 | CA$11.26 | CA$14 |
| October 2006 | CA$11.02 | CA$13.75 |
| September 2006 | CA$12.30 | CA$15.35 |
| August 2006 | CA$12.32 | CA$15.38 |
| July 2006 | CA$12.71 | CA$15.90 |
| June 2006 | CA$13.03 | CA$16.30 |
| May 2006 | CA$12.90 | CA$16.13 |
| April 2006 | CA$14.18 | CA$17.76 |
| March 2006 | CA$13.93 | CA$17.45 |
| February 2006 | CA$16.46 | CA$20.62 |
| January 2006 | CA$15.54 | CA$19.50 |
| December 2005 | CA$13.85 | CA$17.38 |
| November 2005 | CA$14.39 | CA$18.05 |
| October 2005 | CA$14.14 | CA$17.77 |
| September 2005 | CA$14.92 | CA$18.75 |
| August 2005 | CA$15.26 | CA$19.17 |
| July 2005 | CA$15.90 | CA$20 |
| June 2005 | CA$14.52 | CA$18.26 |
| May 2005 | CA$13.42 | CA$16.87 |
| April 2005 | CA$13.88 | CA$17.48 |
| March 2005 | CA$13.38 | CA$16.84 |
| February 2005 | CA$13.85 | CA$17.44 |
| January 2005 | CA$13.09 | CA$16.50 |
| December 2004 | CA$12.40 | CA$15.62 |
| November 2004 | CA$11.73 | CA$14.78 |
| October 2004 | CA$10.60 | CA$13.38 |
| September 2004 | CA$9.43 | CA$11.90 |
| August 2004 | CA$8.72 | CA$11 |
| July 2004 | CA$8.90 | CA$11.25 |
| June 2004 | CA$8.80 | CA$11.12 |
| May 2004 | CA$8.78 | CA$11.10 |
| April 2004 | CA$9.25 | CA$11.70 |
| March 2004 | CA$9.88 | CA$12.50 |
| February 2004 | CA$9.10 | CA$11.52 |
| January 2004 | CA$7.01 | CA$8.88 |
| December 2003 | CA$6.56 | CA$8.31 |
| November 2003 | CA$5.72 | CA$7.25 |
| October 2003 | CA$5.72 | CA$7.26 |
| September 2003 | CA$5 | CA$6.35 |
| August 2003 | CA$4.58 | CA$5.81 |
| July 2003 | CA$4.33 | CA$5.50 |
| June 2003 | CA$4.03 | CA$5.12 |
| May 2003 | CA$3.81 | CA$4.84 |
| April 2003 | CA$3.17 | CA$4.04 |
| March 2003 | CA$2.85 | CA$3.62 |
| February 2003 | CA$3.01 | CA$3.84 |
| January 2003 | CA$2.98 | CA$3.80 |
| December 2002 | CA$2.84 | CA$3.62 |
| November 2002 | CA$2.86 | CA$3.65 |
| October 2002 | CA$2.76 | CA$3.54 |
| September 2002 | CA$2.49 | CA$3.19 |
| August 2002 | CA$2.48 | CA$3.17 |
| July 2002 | CA$2.73 | CA$3.50 |
| June 2002 | CA$2.94 | CA$3.76 |
| May 2002 | CA$2.93 | CA$3.75 |
| April 2002 | CA$2.94 | CA$3.78 |
| March 2002 | CA$2.78 | CA$3.58 |
| February 2002 | CA$2.62 | CA$3.36 |
| January 2002 | CA$2.58 | CA$3.31 |
| December 2001 | CA$2.17 | CA$2.79 |
| November 2001 | CA$1.77 | CA$2.28 |
| October 2001 | CA$1.76 | CA$2.28 |
| September 2001 | CA$1.56 | CA$2.01 |
| August 2001 | CA$1.89 | CA$2.44 |
| July 2001 | CA$1.85 | CA$2.39 |
| June 2001 | CA$1.70 | CA$2.20 |
| May 2001 | CA$1.69 | CA$2.19 |
| April 2001 | CA$1.45 | CA$1.88 |
| March 2001 | CA$1.33 | CA$1.72 |
| February 2001 | CA$1.31 | CA$1.70 |
| January 2001 | CA$1.16 | CA$1.50 |
| December 2000 | CA$1.13 | CA$1.48 |
| November 2000 | CA$1.15 | CA$1.50 |
| October 2000 | CA$1.15 | CA$1.50 |
| September 2000 | CA$1 | CA$1.30 |
| August 2000 | CA$0.90 | CA$1.18 |
| July 2000 | CA$0.81 | CA$1.06 |
| June 2000 | CA$0.79 | CA$1.04 |
| May 2000 | CA$0.80 | CA$1.04 |
| April 2000 | CA$0.78 | CA$1.02 |
| March 2000 | CA$0.81 | CA$1.06 |
| February 2000 | CA$0.64 | CA$0.85 |
| January 2000 | CA$0.70 | CA$0.92 |
| December 1999 | CA$0.78 | CA$1.02 |
| November 1999 | CA$0.76 | CA$1 |
| October 1999 | CA$0.75 | CA$1 |
| September 1999 | CA$0.75 | CA$1 |
| August 1999 | CA$0.82 | CA$1.09 |
| July 1999 | CA$0.84 | CA$1.11 |
| June 1999 | CA$0.78 | CA$1.04 |
| May 1999 | CA$0.74 | CA$0.99 |
| April 1999 | CA$0.81 | CA$1.08 |
| March 1999 | CA$0.71 | CA$0.95 |
| February 1999 | CA$0.69 | CA$0.92 |
| January 1999 | CA$0.64 | CA$0.86 |
| December 1998 | CA$0.65 | CA$0.87 |
| November 1998 | CA$0.64 | CA$0.85 |
| October 1998 | CA$0.52 | CA$0.70 |
| September 1998 | CA$0.49 | CA$0.65 |
| August 1998 | CA$0.47 | CA$0.62 |
| July 1998 | CA$0.69 | CA$0.92 |
| June 1998 | CA$0.70 | CA$0.94 |
| May 1998 | CA$0.77 | CA$1.02 |
| April 1998 | CA$0.75 | CA$1 |
| March 1998 | CA$0.60 | CA$0.80 |
| February 1998 | CA$0.62 | CA$0.82 |
| January 1998 | CA$0.58 | CA$0.78 |
| December 1997 | CA$0.61 | CA$0.81 |
| November 1997 | CA$0.54 | CA$0.72 |
| October 1997 | CA$0.56 | CA$0.75 |
| September 1997 | CA$0.45 | CA$0.60 |
| August 1997 | CA$0.36 | CA$0.48 |
| July 1997 | CA$0.37 | CA$0.50 |
| June 1997 | CA$0.37 | CA$0.50 |
| May 1997 | CA$0.24 | CA$0.32 |
| April 1997 | CA$0.25 | CA$0.34 |
| March 1997 | CA$0.25 | CA$0.34 |
| February 1997 | CA$0.24 | CA$0.32 |
| January 1997 | CA$0.19 | CA$0.25 |
| December 1996 | CA$0.15 | CA$0.20 |
| November 1996 | CA$0.15 | CA$0.20 |
| October 1996 | CA$0.15 | CA$0.20 |
| September 1996 | CA$0.14 | CA$0.18 |
| August 1996 | CA$0.18 | CA$0.24 |
HCG.TO
Price: CA$44.27
52 week price:
Dividend Yield: 1.36%
5-year range yield:
Forward Dividend Yield: 1.36%
Payout Ratio: 9.30%
Payout Ratio Range:
Dividend Per Share: 0.60 CAD
Earnings Per Share: 6.45 CAD
P/E Ratio: 9.88
Exchange: TOR
Sector: Financial Services
Industry: Mortgage Finance
Volume: 137266
Market Capitalization: 1.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2