U.S. Markets close in 3 hrs 4 mins

High Liner Foods Incorporated (HLF.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
18.01-0.06 (-0.33%)
As of 12:39PM EDT. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201718.1618.2017.8718.0118.0127,034
Jun 22, 201718.2918.2918.0718.0718.0712,900
Jun 21, 201718.5918.6418.1818.1818.1825,200
Jun 20, 201718.6818.9618.5518.6018.6034,500
Jun 19, 201718.1518.7518.1018.7118.7125,800
Jun 16, 201718.8318.8318.1118.1118.1133,200
Jun 15, 201718.5218.7517.9918.6818.6837,300
Jun 14, 201719.0519.0518.5218.5818.5818,000
Jun 13, 201719.3719.4219.0219.0419.0429,800
Jun 12, 201719.7219.7219.2519.6119.6115,300
Jun 09, 201719.4519.5519.1719.5019.5019,700
Jun 08, 201719.5619.6019.3419.4019.4010,200
Jun 07, 201719.8519.8619.2519.3119.3123,200
Jun 06, 201719.8619.8819.4319.7019.7021,600
Jun 05, 201719.9119.9119.5619.8119.8139,300
Jun 02, 201719.6719.8519.4019.8419.8437,900
Jun 01, 201719.5119.7419.2819.4019.4018,100
May 31, 201719.4119.5019.1019.4419.4433,800
May 30, 201719.7919.8419.0219.4119.4149,400
May 30, 20170.14 Dividend
May 29, 201719.9019.9419.7019.9119.7720,300
May 26, 201719.6419.8519.3719.8519.7130,800
May 25, 201719.5419.7819.4319.6119.4752,800
May 24, 201719.5019.5418.9319.5019.3634,100
May 23, 201719.9520.0019.4719.6019.4634,800
May 19, 201719.9920.1019.8119.8519.7135,600
May 18, 201719.7220.0019.6719.7919.6536,300
May 17, 201720.8820.9819.6519.7219.5858,100
May 16, 201719.7521.6019.7220.9320.7890,900
May 15, 201718.5820.6318.5819.9519.8192,100
May 12, 201718.1818.7717.7018.4818.3552,600
May 11, 201717.8318.0917.7117.8017.6718,000
May 10, 201717.8618.2017.3017.8017.6754,900
May 09, 201717.9918.0717.9018.0317.9015,000
May 08, 201718.2718.2917.7717.9917.8615,600
May 05, 201718.2418.3817.9018.0917.9647,600
May 04, 201718.1518.3018.1418.2118.088,100
May 03, 201718.7718.7718.0418.0617.9314,100
May 02, 201718.8019.0418.5118.5618.4327,800
May 01, 201718.9019.0018.6518.8018.6717,800
Apr 28, 201718.2519.0018.2118.9018.7740,600
Apr 27, 201717.8318.2517.8318.2418.1132,200
Apr 26, 201718.1518.1517.6617.9917.8636,200
Apr 25, 201717.7518.2517.6018.1718.0432,500
Apr 24, 201717.7517.7517.4917.6717.5514,900
Apr 21, 201717.7117.8717.6817.7317.6124,700
Apr 20, 201717.7017.9017.4117.7017.5829,300
Apr 19, 201718.1518.1517.5817.6017.4832,300
Apr 18, 201718.1118.1618.0618.1318.0015,300
Apr 17, 201717.8418.3017.7918.0917.9626,000
Apr 13, 201717.9717.9717.7517.7517.6316,400
Apr 12, 201718.1018.1417.7517.9417.8119,700
Apr 11, 201718.1818.2517.6518.0517.9234,500
Apr 10, 201718.1018.3718.0518.2718.1418,700
Apr 07, 201718.0218.1218.0018.0017.8711,000
Apr 06, 201718.0318.2817.9518.0317.9016,800
Apr 05, 201718.0018.1117.8517.8517.7223,900
Apr 04, 201717.9618.0817.8718.0617.9316,800
Apr 03, 201718.0018.1017.9417.9717.848,200
Mar 31, 201717.8418.1817.5418.0517.9222,800
Mar 30, 201718.0218.2117.6817.6817.5626,000
Mar 29, 201718.2518.4718.0618.1017.9729,800
Mar 28, 201718.1718.4718.1018.2818.1548,200
Mar 27, 201718.1818.2417.9618.2018.0719,200
Mar 24, 201717.9818.1717.8518.0417.9127,300
Mar 23, 201717.7218.2517.7217.9317.8025,900
Mar 22, 201718.5718.5717.6517.8417.7140,300
Mar 21, 201717.7618.7517.6118.5518.4257,200
Mar 20, 201717.5918.2017.4217.7817.6548,100
Mar 17, 201717.4017.5117.2717.4417.3211,300
Mar 16, 201717.4417.6317.2717.4117.2924,700
Mar 15, 201717.4217.5517.2017.3517.2331,900
Mar 14, 201717.7117.7517.2317.4217.3046,800
Mar 13, 201717.5818.0017.4717.9017.7742,300
Mar 10, 201717.3517.5917.3217.5317.4112,300
Mar 09, 201717.3017.4917.3017.3217.2012,000
Mar 08, 201717.3517.4717.2017.3417.228,300
Mar 07, 201717.4017.5117.2117.3517.2316,000
Mar 06, 201717.2017.6017.0117.4317.3131,400
Mar 03, 201717.3817.4717.0317.1517.0337,100
Mar 02, 201717.7517.9217.3017.3817.2637,900
Mar 01, 201717.8517.9817.5017.7317.6142,000
Mar 01, 20170.14 Dividend
Feb 28, 201717.9118.0017.7017.7617.5054,800
Feb 27, 201717.5017.9217.1517.8517.5852,100
Feb 24, 201717.7117.7417.5217.5417.2850,300
Feb 23, 201718.2018.3917.7017.7817.52115,600
Feb 22, 201719.9620.0217.7018.3918.12283,400
Feb 21, 201720.3520.7519.6319.9019.6042,100
Feb 17, 201720.8520.8520.3820.4920.1937,500
Feb 16, 201720.8521.0620.4920.6520.3416,700
Feb 15, 201720.9221.3020.8720.9020.5939,000
Feb 14, 201719.9321.4319.8920.9820.6760,300
Feb 13, 201719.9019.9019.5719.7819.4927,800
Feb 10, 201720.0220.2019.8719.8719.5718,500
Feb 09, 201719.7920.0219.7920.0119.7136,700
Feb 08, 201719.7519.8019.6519.6519.369,000
Feb 07, 201719.6319.9319.6019.6719.3823,600
Feb 06, 201719.5919.6519.5219.5619.2712,000
Feb 03, 201719.3219.6219.2619.5119.2244,900
*Close price adjusted for dividends and splits.
Loading more data...