Toronto - Delayed Quote • CAD
High Liner Foods Incorporated (HLF.TO)
At close: April 24 at 3:45 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 13.23 | 13.24 | 13.13 | 13.13 | 13.13 | 6,300 |
Apr 23, 2024 | 13.14 | 13.27 | 13.00 | 13.04 | 13.04 | 13,800 |
Apr 22, 2024 | 13.10 | 13.22 | 13.08 | 13.16 | 13.16 | 4,700 |
Apr 19, 2024 | 13.18 | 13.20 | 13.00 | 13.00 | 13.00 | 5,300 |
Apr 18, 2024 | 13.01 | 13.20 | 13.00 | 13.07 | 13.07 | 8,200 |
Apr 17, 2024 | 13.12 | 13.15 | 13.06 | 13.06 | 13.06 | 3,700 |
Apr 16, 2024 | 13.11 | 13.20 | 13.10 | 13.10 | 13.10 | 15,600 |
Apr 15, 2024 | 13.12 | 13.13 | 13.10 | 13.10 | 13.10 | 6,100 |
Apr 12, 2024 | 13.25 | 13.25 | 13.10 | 13.10 | 13.10 | 6,700 |
Apr 11, 2024 | 13.24 | 13.25 | 13.10 | 13.25 | 13.25 | 5,600 |
Apr 10, 2024 | 13.36 | 13.39 | 13.00 | 13.28 | 13.28 | 17,000 |
Apr 9, 2024 | 13.39 | 13.50 | 13.32 | 13.35 | 13.35 | 8,000 |
Apr 8, 2024 | 13.32 | 13.54 | 13.14 | 13.37 | 13.37 | 16,400 |
Apr 5, 2024 | 13.23 | 13.53 | 13.23 | 13.45 | 13.45 | 9,300 |
Apr 4, 2024 | 13.06 | 13.28 | 12.93 | 13.21 | 13.21 | 30,600 |
Apr 3, 2024 | 13.19 | 13.20 | 12.90 | 13.04 | 13.04 | 14,200 |
Apr 2, 2024 | 13.35 | 13.35 | 13.11 | 13.18 | 13.18 | 13,500 |
Apr 1, 2024 | 13.57 | 13.57 | 13.25 | 13.31 | 13.31 | 20,600 |
Mar 28, 2024 | 13.25 | 13.70 | 13.23 | 13.55 | 13.55 | 19,000 |
Mar 27, 2024 | 12.80 | 13.33 | 12.80 | 13.29 | 13.29 | 13,600 |
Mar 26, 2024 | 12.91 | 12.96 | 12.66 | 12.76 | 12.76 | 13,900 |
Mar 25, 2024 | 12.82 | 13.17 | 12.62 | 12.64 | 12.64 | 26,600 |
Mar 22, 2024 | 12.50 | 12.85 | 12.43 | 12.61 | 12.61 | 20,500 |
Mar 21, 2024 | 12.40 | 12.48 | 12.37 | 12.37 | 12.37 | 19,700 |
Mar 20, 2024 | 12.57 | 12.63 | 12.47 | 12.49 | 12.49 | 8,400 |
Mar 19, 2024 | 12.65 | 12.73 | 12.54 | 12.55 | 12.55 | 38,500 |
Mar 18, 2024 | 13.24 | 13.24 | 12.51 | 12.57 | 12.57 | 12,400 |
Mar 15, 2024 | 13.00 | 13.06 | 12.74 | 12.78 | 12.78 | 14,700 |
Mar 14, 2024 | 12.97 | 13.14 | 12.97 | 13.02 | 13.02 | 10,700 |
Mar 13, 2024 | 13.03 | 13.24 | 12.92 | 13.02 | 13.02 | 18,900 |
Mar 12, 2024 | 13.23 | 13.29 | 12.86 | 12.89 | 12.89 | 4,600 |
Mar 11, 2024 | 13.09 | 13.23 | 13.05 | 13.23 | 13.23 | 2,700 |
Mar 8, 2024 | 13.18 | 13.18 | 13.00 | 13.11 | 13.11 | 7,500 |
Mar 7, 2024 | 12.27 | 13.19 | 12.27 | 13.16 | 13.16 | 16,600 |
Mar 6, 2024 | 12.66 | 13.09 | 12.61 | 13.02 | 13.02 | 24,600 |
Mar 5, 2024 | 12.60 | 12.66 | 12.56 | 12.56 | 12.56 | 1,500 |
Mar 4, 2024 | 12.84 | 12.84 | 12.56 | 12.62 | 12.62 | 6,500 |
Mar 1, 2024 | 12.86 | 12.88 | 12.70 | 12.77 | 12.77 | 11,100 |
Feb 29, 2024 | 0.15 Dividend | |||||
Feb 29, 2024 | 12.50 | 12.86 | 12.50 | 12.84 | 12.84 | 22,800 |
Feb 28, 2024 | 12.72 | 12.81 | 12.72 | 12.76 | 12.61 | 4,100 |
Feb 27, 2024 | 12.57 | 12.67 | 12.44 | 12.65 | 12.50 | 5,800 |
Feb 26, 2024 | 12.67 | 12.67 | 12.28 | 12.56 | 12.41 | 14,700 |
Feb 23, 2024 | 12.98 | 12.98 | 12.60 | 12.67 | 12.52 | 10,400 |
Feb 22, 2024 | 11.90 | 12.90 | 11.90 | 12.90 | 12.75 | 41,000 |
Feb 21, 2024 | 11.91 | 12.16 | 11.91 | 12.06 | 11.92 | 4,000 |
Feb 20, 2024 | 12.27 | 12.27 | 11.95 | 11.95 | 11.81 | 8,100 |
Feb 16, 2024 | 11.93 | 11.98 | 11.93 | 11.96 | 11.82 | 2,100 |
Feb 15, 2024 | 11.95 | 12.02 | 11.85 | 11.95 | 11.81 | 6,800 |
Feb 14, 2024 | 11.94 | 12.00 | 11.84 | 11.95 | 11.81 | 7,200 |
Feb 13, 2024 | 11.95 | 12.11 | 11.91 | 11.99 | 11.85 | 4,900 |
Feb 12, 2024 | 11.86 | 12.00 | 11.86 | 11.92 | 11.78 | 3,300 |
Feb 9, 2024 | 11.84 | 12.02 | 11.69 | 11.96 | 11.82 | 11,300 |
Feb 8, 2024 | 11.56 | 12.01 | 11.56 | 11.84 | 11.70 | 6,700 |
Feb 7, 2024 | 11.96 | 12.00 | 11.87 | 11.91 | 11.77 | 5,300 |
Feb 6, 2024 | 11.71 | 11.98 | 11.71 | 11.98 | 11.84 | 3,000 |
Feb 5, 2024 | 12.33 | 12.33 | 11.70 | 11.83 | 11.69 | 9,300 |
Feb 2, 2024 | 11.77 | 12.22 | 11.77 | 12.01 | 11.87 | 9,400 |
Feb 1, 2024 | 11.57 | 12.20 | 11.57 | 12.03 | 11.89 | 9,900 |
Jan 31, 2024 | 11.57 | 11.84 | 11.48 | 11.62 | 11.48 | 10,500 |
Jan 30, 2024 | 12.00 | 12.13 | 11.70 | 12.02 | 11.88 | 9,500 |
Jan 29, 2024 | 11.49 | 12.30 | 11.49 | 12.00 | 11.86 | 15,400 |
Jan 26, 2024 | 11.59 | 11.61 | 11.27 | 11.53 | 11.39 | 26,300 |
Jan 25, 2024 | 11.93 | 11.93 | 11.59 | 11.59 | 11.45 | 7,400 |
Jan 24, 2024 | 11.41 | 11.56 | 11.37 | 11.56 | 11.42 | 14,900 |
Jan 23, 2024 | 11.34 | 11.50 | 11.28 | 11.40 | 11.27 | 9,900 |
Jan 22, 2024 | 11.93 | 11.93 | 11.36 | 11.36 | 11.23 | 14,900 |
Jan 19, 2024 | 11.45 | 11.68 | 11.45 | 11.63 | 11.49 | 4,300 |
Jan 18, 2024 | 11.75 | 11.75 | 11.37 | 11.47 | 11.34 | 18,900 |
Jan 17, 2024 | 11.52 | 11.72 | 11.48 | 11.50 | 11.36 | 8,600 |
Jan 16, 2024 | 11.90 | 11.90 | 11.68 | 11.68 | 11.54 | 8,200 |
Jan 15, 2024 | 12.11 | 12.15 | 11.94 | 11.95 | 11.81 | 11,200 |
Jan 12, 2024 | 12.02 | 12.12 | 11.90 | 11.93 | 11.79 | 11,700 |
Jan 11, 2024 | 11.95 | 12.10 | 11.88 | 12.02 | 11.88 | 12,600 |
Jan 10, 2024 | 11.76 | 12.08 | 11.76 | 11.92 | 11.78 | 15,100 |
Jan 9, 2024 | 11.77 | 11.89 | 11.60 | 11.74 | 11.60 | 9,100 |
Jan 8, 2024 | 11.45 | 11.75 | 11.45 | 11.73 | 11.59 | 12,700 |
Jan 5, 2024 | 11.42 | 11.73 | 11.35 | 11.41 | 11.28 | 24,800 |
Jan 4, 2024 | 11.67 | 11.68 | 11.46 | 11.46 | 11.33 | 6,100 |
Jan 3, 2024 | 11.79 | 11.92 | 11.55 | 11.57 | 11.43 | 10,100 |
Jan 2, 2024 | 11.52 | 12.00 | 11.52 | 11.88 | 11.74 | 11,300 |
Dec 29, 2023 | 11.08 | 11.96 | 11.08 | 11.82 | 11.68 | 18,800 |
Dec 28, 2023 | 10.94 | 11.15 | 10.92 | 11.10 | 10.97 | 275,600 |
Dec 27, 2023 | 11.00 | 11.12 | 10.88 | 10.96 | 10.83 | 48,100 |
Dec 22, 2023 | 10.83 | 11.11 | 10.78 | 10.95 | 10.82 | 14,800 |
Dec 21, 2023 | 10.86 | 10.90 | 10.75 | 10.85 | 10.72 | 14,400 |
Dec 20, 2023 | 10.75 | 10.76 | 10.67 | 10.67 | 10.54 | 17,000 |
Dec 19, 2023 | 10.82 | 10.87 | 10.75 | 10.75 | 10.62 | 201,600 |
Dec 18, 2023 | 11.18 | 11.18 | 10.71 | 10.80 | 10.67 | 14,900 |
Dec 15, 2023 | 11.00 | 11.16 | 10.85 | 11.03 | 10.90 | 24,500 |
Dec 14, 2023 | 10.92 | 11.02 | 10.83 | 10.98 | 10.85 | 250,700 |
Dec 13, 2023 | 10.78 | 10.88 | 10.53 | 10.88 | 10.75 | 13,500 |
Dec 12, 2023 | 10.69 | 10.72 | 10.54 | 10.56 | 10.44 | 8,800 |
Dec 11, 2023 | 10.83 | 10.88 | 10.70 | 10.70 | 10.57 | 9,700 |
Dec 8, 2023 | 11.05 | 11.05 | 10.76 | 10.76 | 10.63 | 7,600 |
Dec 7, 2023 | 10.75 | 10.94 | 10.75 | 10.90 | 10.77 | 5,500 |
Dec 6, 2023 | 10.69 | 11.04 | 10.65 | 10.71 | 10.58 | 12,100 |
Dec 5, 2023 | 11.03 | 11.03 | 10.63 | 10.65 | 10.52 | 168,400 |
Dec 4, 2023 | 11.03 | 11.06 | 10.77 | 11.03 | 10.90 | 28,300 |
Dec 1, 2023 | 10.88 | 11.16 | 10.88 | 11.09 | 10.96 | 9,000 |
Nov 30, 2023 | 0.15 Dividend | |||||
Nov 30, 2023 | 10.36 | 11.16 | 10.36 | 10.89 | 10.76 | 14,400 |
Nov 29, 2023 | 10.70 | 11.20 | 10.70 | 10.90 | 10.62 | 48,300 |
Nov 28, 2023 | 10.98 | 11.01 | 10.75 | 10.75 | 10.48 | 7,300 |
Nov 27, 2023 | 11.24 | 11.24 | 10.93 | 10.99 | 10.71 | 7,700 |
Nov 24, 2023 | 10.68 | 11.23 | 10.60 | 11.19 | 10.91 | 33,900 |
Nov 23, 2023 | 10.75 | 10.75 | 10.38 | 10.38 | 10.12 | 18,000 |
Nov 22, 2023 | 11.18 | 11.18 | 10.72 | 10.87 | 10.59 | 9,200 |
Nov 21, 2023 | 11.08 | 11.08 | 10.68 | 10.68 | 10.41 | 11,900 |
Nov 20, 2023 | 10.97 | 11.26 | 10.70 | 11.24 | 10.96 | 6,400 |
Nov 17, 2023 | 10.91 | 11.15 | 10.89 | 11.15 | 10.87 | 12,700 |
Nov 16, 2023 | 10.66 | 11.00 | 10.61 | 10.93 | 10.65 | 17,800 |
Nov 15, 2023 | 10.40 | 10.75 | 10.40 | 10.68 | 10.41 | 9,600 |
Nov 14, 2023 | 10.50 | 10.55 | 10.33 | 10.36 | 10.10 | 11,600 |
Nov 13, 2023 | 10.34 | 10.47 | 10.31 | 10.34 | 10.08 | 5,100 |
Nov 10, 2023 | 10.15 | 10.41 | 10.15 | 10.38 | 10.12 | 7,600 |
Nov 9, 2023 | 10.27 | 10.46 | 10.15 | 10.15 | 9.89 | 70,100 |
Nov 8, 2023 | 10.44 | 10.50 | 10.25 | 10.50 | 10.23 | 16,600 |
Nov 7, 2023 | 10.31 | 10.42 | 10.21 | 10.41 | 10.15 | 7,200 |
Nov 6, 2023 | 10.79 | 10.79 | 10.39 | 10.43 | 10.17 | 33,400 |
Nov 3, 2023 | 10.60 | 10.60 | 10.55 | 10.60 | 10.33 | 15,200 |
Nov 2, 2023 | 10.55 | 10.67 | 10.51 | 10.51 | 10.24 | 6,200 |
Nov 1, 2023 | 10.60 | 10.66 | 10.11 | 10.66 | 10.39 | 17,500 |
Oct 31, 2023 | 10.95 | 10.95 | 10.57 | 10.57 | 10.30 | 3,700 |
Oct 30, 2023 | 10.87 | 11.00 | 10.87 | 10.99 | 10.71 | 25,300 |
Oct 27, 2023 | 10.82 | 11.00 | 10.64 | 10.89 | 10.61 | 12,300 |
Oct 26, 2023 | 10.48 | 10.90 | 10.44 | 10.84 | 10.57 | 7,600 |
Oct 25, 2023 | 10.60 | 10.60 | 10.41 | 10.51 | 10.24 | 31,200 |
Oct 24, 2023 | 10.70 | 10.91 | 10.60 | 10.61 | 10.34 | 11,900 |
Oct 23, 2023 | 10.80 | 10.97 | 10.70 | 10.70 | 10.43 | 5,600 |
Oct 20, 2023 | 11.01 | 11.15 | 10.79 | 10.95 | 10.67 | 10,900 |
Oct 19, 2023 | 11.00 | 11.18 | 11.00 | 11.13 | 10.85 | 5,500 |
Oct 18, 2023 | 11.20 | 11.20 | 11.00 | 11.06 | 10.78 | 5,200 |
Oct 17, 2023 | 11.00 | 11.22 | 10.98 | 11.22 | 10.94 | 10,900 |
Oct 16, 2023 | 10.96 | 11.05 | 10.95 | 10.97 | 10.69 | 4,100 |
Oct 13, 2023 | 10.96 | 11.20 | 10.96 | 11.02 | 10.74 | 5,500 |
Oct 12, 2023 | 10.86 | 11.29 | 10.80 | 10.95 | 10.67 | 17,500 |
Oct 11, 2023 | 10.92 | 11.27 | 10.88 | 11.27 | 10.98 | 14,000 |
Oct 10, 2023 | 10.73 | 10.97 | 10.71 | 10.80 | 10.53 | 8,100 |
Oct 6, 2023 | 10.66 | 11.04 | 10.65 | 11.04 | 10.76 | 18,500 |
Oct 5, 2023 | 10.73 | 10.88 | 10.65 | 10.65 | 10.38 | 5,200 |
Oct 4, 2023 | 10.66 | 10.77 | 10.63 | 10.71 | 10.44 | 6,100 |
Oct 3, 2023 | 10.81 | 10.97 | 10.66 | 10.66 | 10.39 | 8,000 |
Oct 2, 2023 | 10.98 | 11.04 | 10.92 | 10.96 | 10.68 | 13,700 |
Sep 29, 2023 | 11.00 | 11.16 | 11.00 | 11.00 | 10.72 | 14,400 |
Sep 28, 2023 | 11.07 | 11.08 | 11.00 | 11.00 | 10.72 | 19,500 |
Sep 27, 2023 | 11.00 | 11.19 | 11.00 | 11.19 | 10.91 | 11,600 |
Sep 26, 2023 | 11.00 | 11.15 | 11.00 | 11.04 | 10.76 | 17,200 |
Sep 25, 2023 | 11.27 | 11.41 | 11.04 | 11.10 | 10.82 | 20,600 |
Sep 22, 2023 | 10.88 | 11.48 | 10.88 | 11.45 | 11.16 | 27,700 |
Sep 21, 2023 | 10.85 | 11.04 | 10.85 | 10.94 | 10.66 | 15,500 |
Sep 20, 2023 | 11.15 | 11.15 | 10.79 | 10.79 | 10.52 | 42,600 |
Sep 19, 2023 | 11.28 | 11.28 | 11.25 | 11.25 | 10.96 | 12,600 |
Sep 18, 2023 | 11.25 | 11.28 | 11.25 | 11.25 | 10.96 | 33,400 |
Sep 15, 2023 | 11.36 | 11.66 | 11.25 | 11.28 | 10.99 | 27,600 |
Sep 14, 2023 | 11.50 | 11.57 | 11.34 | 11.34 | 11.05 | 4,900 |
Sep 13, 2023 | 11.93 | 11.93 | 11.44 | 11.44 | 11.15 | 10,700 |
Sep 12, 2023 | 11.25 | 11.48 | 11.25 | 11.28 | 10.99 | 27,400 |
Sep 11, 2023 | 11.51 | 11.60 | 11.25 | 11.25 | 10.96 | 18,000 |
Sep 8, 2023 | 11.49 | 11.52 | 11.19 | 11.34 | 11.05 | 12,300 |
Sep 7, 2023 | 11.54 | 11.59 | 11.28 | 11.51 | 11.22 | 18,800 |
Sep 6, 2023 | 11.90 | 11.90 | 11.56 | 11.81 | 11.51 | 20,200 |
Sep 5, 2023 | 11.76 | 12.12 | 11.76 | 11.90 | 11.60 | 11,600 |
Sep 1, 2023 | 12.33 | 12.33 | 11.75 | 12.00 | 11.70 | 33,600 |
Aug 31, 2023 | 0.13 Dividend | |||||
Aug 31, 2023 | 11.93 | 12.03 | 11.82 | 11.85 | 11.55 | 10,400 |
Aug 30, 2023 | 11.91 | 12.13 | 11.84 | 11.98 | 11.55 | 42,200 |
Aug 29, 2023 | 12.10 | 12.23 | 11.94 | 12.08 | 11.65 | 15,800 |
Aug 28, 2023 | 12.39 | 12.39 | 12.05 | 12.10 | 11.67 | 11,300 |
Aug 25, 2023 | 12.27 | 12.37 | 12.16 | 12.18 | 11.74 | 13,300 |
Aug 24, 2023 | 12.00 | 12.17 | 11.94 | 12.17 | 11.73 | 68,300 |
Aug 23, 2023 | 11.91 | 12.09 | 11.91 | 11.91 | 11.48 | 15,100 |
Aug 22, 2023 | 11.95 | 12.05 | 11.89 | 11.97 | 11.54 | 111,900 |
Aug 21, 2023 | 12.06 | 12.10 | 11.96 | 11.97 | 11.54 | 56,100 |
Aug 18, 2023 | 12.32 | 12.35 | 12.01 | 12.02 | 11.59 | 16,100 |
Aug 17, 2023 | 12.11 | 12.30 | 12.10 | 12.24 | 11.80 | 27,900 |
Aug 16, 2023 | 12.37 | 12.37 | 12.23 | 12.24 | 11.80 | 9,100 |
Aug 15, 2023 | 12.51 | 12.51 | 12.29 | 12.39 | 11.94 | 9,900 |
Aug 14, 2023 | 12.45 | 12.58 | 12.08 | 12.55 | 12.10 | 15,800 |
Aug 11, 2023 | 12.55 | 12.60 | 12.28 | 12.54 | 12.09 | 13,300 |
Aug 10, 2023 | 13.75 | 13.76 | 12.40 | 12.64 | 12.19 | 140,500 |
Aug 9, 2023 | 14.09 | 14.09 | 13.75 | 13.76 | 13.27 | 8,400 |
Aug 8, 2023 | 14.06 | 14.11 | 13.83 | 14.11 | 13.60 | 7,100 |
Aug 4, 2023 | 13.96 | 14.01 | 13.93 | 13.95 | 13.45 | 1,300 |
Aug 3, 2023 | 13.92 | 13.98 | 13.87 | 13.98 | 13.48 | 3,000 |
Aug 2, 2023 | 14.07 | 14.19 | 13.91 | 13.94 | 13.44 | 1,700 |
Aug 1, 2023 | 14.07 | 14.07 | 13.90 | 14.04 | 13.54 | 9,900 |
Jul 31, 2023 | 14.21 | 14.27 | 14.09 | 14.09 | 13.58 | 1,900 |
Jul 28, 2023 | 14.11 | 14.26 | 14.11 | 14.23 | 13.72 | 2,400 |
Jul 27, 2023 | 14.25 | 14.25 | 13.96 | 14.14 | 13.63 | 5,700 |
Jul 26, 2023 | 14.48 | 14.48 | 14.13 | 14.19 | 13.68 | 7,500 |
Jul 25, 2023 | 14.33 | 14.55 | 14.33 | 14.50 | 13.98 | 3,900 |
Jul 24, 2023 | 14.51 | 14.65 | 14.44 | 14.60 | 14.08 | 18,600 |
Jul 21, 2023 | 14.53 | 14.74 | 14.45 | 14.57 | 14.05 | 22,300 |
Jul 20, 2023 | 14.37 | 14.75 | 14.36 | 14.54 | 14.02 | 14,800 |
Jul 19, 2023 | 14.28 | 14.37 | 14.28 | 14.35 | 13.83 | 3,000 |
Jul 18, 2023 | 13.93 | 14.26 | 13.93 | 14.26 | 13.75 | 7,200 |
Jul 17, 2023 | 14.19 | 14.19 | 13.94 | 13.94 | 13.44 | 7,700 |
Jul 14, 2023 | 14.15 | 14.15 | 13.99 | 13.99 | 13.49 | 2,500 |
Jul 13, 2023 | 13.98 | 14.19 | 13.95 | 14.17 | 13.66 | 4,900 |
Jul 12, 2023 | 13.80 | 13.87 | 13.74 | 13.83 | 13.33 | 3,000 |
Jul 11, 2023 | 14.01 | 14.04 | 13.82 | 13.84 | 13.34 | 1,500 |
Jul 10, 2023 | 14.48 | 14.48 | 13.82 | 13.88 | 13.38 | 10,400 |
Jul 7, 2023 | 13.82 | 13.94 | 13.80 | 13.81 | 13.31 | 3,300 |
Jul 6, 2023 | 14.40 | 14.40 | 13.80 | 13.80 | 13.30 | 8,500 |
Jul 5, 2023 | 14.10 | 14.42 | 14.00 | 14.42 | 13.90 | 9,100 |
Jul 4, 2023 | 13.90 | 14.19 | 13.90 | 14.17 | 13.66 | 6,600 |
Jun 30, 2023 | 13.57 | 13.93 | 13.57 | 13.91 | 13.41 | 3,700 |
Jun 29, 2023 | 14.17 | 14.17 | 13.90 | 13.96 | 13.46 | 4,200 |
Jun 28, 2023 | 13.41 | 14.21 | 13.40 | 14.20 | 13.69 | 12,500 |
Jun 27, 2023 | 13.26 | 13.50 | 13.26 | 13.35 | 12.87 | 57,800 |
Jun 26, 2023 | 13.70 | 13.82 | 13.45 | 13.45 | 12.97 | 10,100 |
Jun 23, 2023 | 13.85 | 13.85 | 13.61 | 13.61 | 13.12 | 4,300 |
Jun 22, 2023 | 13.75 | 13.91 | 13.75 | 13.91 | 13.41 | 3,300 |
Jun 21, 2023 | 14.39 | 14.39 | 13.78 | 13.86 | 13.36 | 24,800 |
Jun 20, 2023 | 13.85 | 13.90 | 13.71 | 13.90 | 13.40 | 4,900 |
Jun 19, 2023 | 14.07 | 14.09 | 13.84 | 13.87 | 13.37 | 5,500 |
Jun 16, 2023 | 14.00 | 14.15 | 14.00 | 14.05 | 13.55 | 3,500 |
Jun 15, 2023 | 14.00 | 14.16 | 14.00 | 14.06 | 13.55 | 4,800 |
Jun 14, 2023 | 14.00 | 14.16 | 14.00 | 14.10 | 13.59 | 17,100 |
Jun 13, 2023 | 14.30 | 14.30 | 14.17 | 14.30 | 13.79 | 7,700 |
Jun 12, 2023 | 14.35 | 14.35 | 13.96 | 14.05 | 13.55 | 11,100 |
Jun 9, 2023 | 14.61 | 14.64 | 14.34 | 14.34 | 13.82 | 8,300 |
Jun 8, 2023 | 14.58 | 14.59 | 14.55 | 14.59 | 14.07 | 1,100 |
Jun 7, 2023 | 14.63 | 14.63 | 14.47 | 14.60 | 14.08 | 8,100 |
Jun 6, 2023 | 14.59 | 14.66 | 14.58 | 14.65 | 14.12 | 17,500 |
Jun 5, 2023 | 14.85 | 14.85 | 14.51 | 14.61 | 14.09 | 35,100 |
Jun 2, 2023 | 14.31 | 14.77 | 14.31 | 14.65 | 14.12 | 28,600 |
Jun 1, 2023 | 14.45 | 14.59 | 14.33 | 14.56 | 14.04 | 6,200 |
May 31, 2023 | 0.13 Dividend | |||||
May 31, 2023 | 14.75 | 14.75 | 14.47 | 14.47 | 13.95 | 5,200 |
May 30, 2023 | 15.24 | 15.24 | 14.66 | 14.82 | 14.16 | 21,600 |
May 29, 2023 | 14.61 | 14.93 | 14.61 | 14.80 | 14.14 | 7,600 |
May 26, 2023 | 14.75 | 14.75 | 14.50 | 14.53 | 13.89 | 9,600 |
May 25, 2023 | 14.68 | 14.68 | 14.34 | 14.51 | 13.87 | 6,900 |
May 24, 2023 | 14.97 | 14.97 | 14.35 | 14.40 | 13.76 | 8,400 |
May 23, 2023 | 14.51 | 14.76 | 14.40 | 14.44 | 13.80 | 73,600 |
May 19, 2023 | 14.71 | 14.76 | 14.52 | 14.67 | 14.02 | 5,500 |
May 18, 2023 | 15.17 | 15.17 | 14.54 | 14.69 | 14.04 | 20,900 |
May 17, 2023 | 14.60 | 15.25 | 14.60 | 15.17 | 14.50 | 18,700 |
May 16, 2023 | 14.62 | 14.62 | 14.30 | 14.41 | 13.77 | 8,600 |
May 15, 2023 | 14.54 | 14.62 | 14.51 | 14.55 | 13.90 | 3,200 |
May 12, 2023 | 14.56 | 14.56 | 14.47 | 14.52 | 13.88 | 1,900 |
May 11, 2023 | 14.56 | 14.56 | 14.43 | 14.54 | 13.89 | 1,500 |
May 10, 2023 | 14.43 | 14.55 | 14.43 | 14.55 | 13.90 | 3,500 |
May 9, 2023 | 14.35 | 14.45 | 14.34 | 14.44 | 13.80 | 4,600 |
May 8, 2023 | 14.41 | 14.43 | 14.35 | 14.43 | 13.79 | 2,200 |
May 5, 2023 | 14.48 | 14.50 | 14.40 | 14.43 | 13.79 | 2,600 |
May 4, 2023 | 14.55 | 14.55 | 14.41 | 14.46 | 13.82 | 3,000 |
May 3, 2023 | 14.42 | 14.47 | 14.31 | 14.31 | 13.67 | 8,200 |
May 2, 2023 | 14.53 | 14.55 | 14.32 | 14.40 | 13.76 | 13,200 |
May 1, 2023 | 14.41 | 14.70 | 14.41 | 14.67 | 14.02 | 8,400 |
Apr 28, 2023 | 14.73 | 14.77 | 14.55 | 14.57 | 13.92 | 5,400 |
Apr 27, 2023 | 14.51 | 14.73 | 14.50 | 14.73 | 14.08 | 2,100 |
Apr 26, 2023 | 14.55 | 14.55 | 14.40 | 14.49 | 13.85 | 3,000 |
Apr 25, 2023 | 14.57 | 14.59 | 14.45 | 14.59 | 13.94 | 2,400 |
Apr 24, 2023 | 14.50 | 14.68 | 14.13 | 14.59 | 13.94 | 34,900 |
Related Tickers
JM2.BE JM Smucker Co
109.55
-0.09%
MFI.TO Maple Leaf Foods Inc.
24.21
-0.25%
JWEL.TO Jamieson Wellness Inc.
26.17
-0.80%
PLFLF PlantFuel Life Inc.
0.0034
0.00%
PBH.TO Premium Brands Holdings Corporation
89.28
+0.60%
BSN.F Danone S.A.
59.64
+0.07%
NAII Natural Alternatives International, Inc.
6.30
-1.10%
VEGI.CN Boosh Plant-Based Brands Inc.
0.0050
0.00%
FUEL.CN PlantFuel Life Inc.
0.0100
0.00%
MKC-V McCormick & Company, Incorporated
75.95
+0.84%