U.S. Markets open in 6 hrs 59 mins

Horizon North Logistics Inc. (HNL.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
1.430.00 (0.00%)
At close: 3:59PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20171.431.441.411.431.43535,300
May 25, 20171.431.461.431.431.43195,900
May 24, 20171.461.511.421.441.44215,800
May 23, 20171.491.511.451.451.45180,000
May 19, 20171.461.511.451.491.49274,900
May 18, 20171.441.461.431.451.45388,500
May 17, 20171.451.471.441.441.44390,200
May 16, 20171.481.481.441.441.44319,000
May 15, 20171.521.521.471.471.47321,700
May 12, 20171.531.531.471.471.47272,200
May 11, 20171.551.551.501.531.53576,600
May 10, 20171.531.571.531.541.54224,800
May 09, 20171.581.591.501.531.53504,400
May 08, 20171.581.601.571.581.58202,500
May 05, 20171.531.591.521.571.57383,900
May 04, 20171.681.691.511.531.531,357,000
May 03, 20171.661.681.651.671.67158,400
May 02, 20171.681.701.651.661.6698,600
May 01, 20171.691.691.671.681.6877,000
Apr 28, 20171.661.711.661.691.6963,700
Apr 27, 20171.701.731.661.681.68219,000
Apr 26, 20171.731.731.701.701.7055,000
Apr 25, 20171.751.751.711.731.7374,000
Apr 24, 20171.711.731.711.731.7375,200
Apr 21, 20171.751.761.701.711.71278,400
Apr 20, 20171.761.781.751.761.76110,700
Apr 19, 20171.851.871.751.771.77287,300
Apr 18, 20171.861.871.831.851.85133,100
Apr 17, 20171.901.911.841.851.85384,600
Apr 13, 20171.851.921.821.851.85464,700
Apr 12, 20171.751.781.751.771.77742,500
Apr 11, 20171.741.781.731.761.76325,800
Apr 10, 20171.791.791.751.751.75214,200
Apr 07, 20171.741.781.721.761.76309,600
Apr 06, 20171.751.771.741.761.76182,800
Apr 05, 20171.731.791.731.761.76143,400
Apr 04, 20171.711.751.711.741.7471,600
Apr 03, 20171.741.771.701.721.72194,200
Mar 31, 20171.721.751.721.741.7469,500
Mar 30, 20171.811.811.721.731.73102,600
Mar 29, 20171.761.761.741.761.76135,400
Mar 29, 20170.02 Dividend
Mar 28, 20171.781.781.711.761.76159,800
Mar 27, 20171.681.811.681.751.75238,700
Mar 24, 20171.701.731.691.711.7187,500
Mar 23, 20171.691.721.671.711.71184,300
Mar 22, 20171.661.691.651.691.69104,700
Mar 21, 20171.691.691.651.661.66489,400
Mar 20, 20171.691.691.661.691.69189,100
Mar 17, 20171.691.731.671.671.67250,000
Mar 16, 20171.691.751.671.681.68176,600
Mar 15, 20171.701.731.681.681.68142,300
Mar 14, 20171.701.701.651.691.69210,000
Mar 13, 20171.731.731.671.691.69255,300
Mar 10, 20171.621.731.591.721.721,498,200
Mar 09, 20171.601.651.581.611.61424,000
Mar 08, 20171.701.721.561.601.601,031,700
Mar 07, 20171.751.751.681.711.71200,900
Mar 06, 20171.811.811.701.721.72395,400
Mar 03, 20171.881.901.751.771.77509,800
Mar 02, 20171.691.871.671.821.821,210,200
Mar 01, 20171.721.761.671.711.71363,200
Feb 28, 20171.701.711.671.701.70355,100
Feb 27, 20171.781.781.701.721.72450,700
Feb 24, 20171.861.861.791.791.79332,400
Feb 23, 20171.911.911.861.881.88438,200
Feb 22, 20171.911.931.881.881.88184,800
Feb 21, 20171.891.951.881.951.95199,400
Feb 17, 20171.901.901.831.871.87237,200
Feb 16, 20171.901.911.891.901.90120,100
Feb 15, 20171.921.941.891.901.90176,600
Feb 14, 20171.951.951.901.911.91160,200
Feb 13, 20172.002.001.921.951.95279,100
Feb 10, 20171.992.041.961.991.99458,400
Feb 09, 20171.971.991.931.971.97318,300
Feb 08, 20171.981.981.941.951.95295,000
Feb 07, 20172.052.051.971.991.99525,300
Feb 06, 20172.122.122.032.052.05153,700
Feb 03, 20172.052.082.042.082.08143,800
Feb 02, 20172.062.062.012.042.04246,000
Feb 01, 20172.042.052.022.052.05652,700
Jan 31, 20172.032.072.002.022.02314,300
Jan 30, 20172.112.142.012.062.06823,700
Jan 27, 20172.232.232.112.132.13270,300
Jan 26, 20172.322.332.152.192.191,016,100
Jan 25, 20172.192.352.192.302.301,013,800
Jan 24, 20172.122.192.112.192.19564,200
Jan 23, 20172.082.122.072.102.10539,500
Jan 20, 20172.052.082.032.082.08264,300
Jan 19, 20172.022.042.002.032.03140,300
Jan 18, 20172.082.092.002.022.02263,200
Jan 17, 20172.052.102.032.082.08315,500
Jan 16, 20172.052.052.002.052.05245,100
Jan 13, 20172.002.031.992.002.00447,700
Jan 12, 20172.032.041.981.981.98625,500
Jan 11, 20171.992.011.952.002.00253,800
Jan 10, 20171.961.981.941.951.95156,600
Jan 09, 20172.022.021.941.951.95274,300
Jan 06, 20171.992.051.992.002.00146,200
Jan 05, 20171.992.031.961.991.99576,700
*Close price adjusted for dividends and splits.
Loading more data...