U.S. Markets closed

Horizon North Logistics Inc. (HNL.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
1.41-0.01 (-0.70%)
At close: 3:58PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20171.401.421.371.411.4199,600
Sep 21, 20171.401.441.381.421.42208,300
Sep 20, 20171.351.421.351.421.42202,900
Sep 19, 20171.311.351.311.341.34179,700
Sep 18, 20171.321.341.311.311.3150,900
Sep 15, 20171.341.351.331.351.35140,200
Sep 14, 20171.311.341.311.321.32190,400
Sep 13, 20171.291.321.281.311.31328,400
Sep 12, 20171.291.291.261.261.26102,600
Sep 11, 20171.271.291.261.271.27589,300
Sep 08, 20171.291.291.271.271.2746,900
Sep 07, 20171.281.291.271.291.29135,100
Sep 06, 20171.281.291.281.281.2866,500
Sep 05, 20171.311.311.281.281.28153,100
Sep 01, 20171.301.301.291.291.29109,100
Aug 31, 20171.301.301.291.301.30117,000
Aug 30, 20171.291.301.281.291.2931,400
Aug 29, 20171.291.311.271.281.2880,200
Aug 28, 20171.311.341.291.301.3069,600
Aug 25, 20171.351.351.341.341.3439,800
Aug 24, 20171.311.351.311.351.3560,300
Aug 23, 20171.321.341.311.321.3261,700
Aug 22, 20171.291.321.251.311.3138,400
Aug 21, 20171.311.321.261.301.3079,100
Aug 18, 20171.271.281.251.281.2825,800
Aug 17, 20171.191.281.171.251.25298,200
Aug 16, 20171.181.201.171.181.1868,900
Aug 15, 20171.201.211.161.201.20263,700
Aug 14, 20171.201.211.191.201.2011,400
Aug 11, 20171.201.231.201.201.2065,800
Aug 10, 20171.201.231.201.211.2191,100
Aug 09, 20171.251.251.201.201.20215,900
Aug 08, 20171.291.291.241.241.24223,500
Aug 04, 20171.291.301.241.271.27139,400
Aug 03, 20171.351.361.291.291.29129,800
Aug 02, 20171.321.371.311.331.33125,500
Aug 01, 20171.351.361.291.311.31112,400
Jul 31, 20171.321.321.301.321.32126,600
Jul 28, 20171.351.351.301.321.3281,200
Jul 27, 20171.361.361.331.331.3388,600
Jul 26, 20171.351.391.341.361.36123,300
Jul 25, 20171.321.351.301.341.3496,200
Jul 24, 20171.291.311.281.291.2926,100
Jul 21, 20171.371.371.281.291.29118,400
Jul 20, 20171.321.391.311.351.3567,700
Jul 19, 20171.261.311.261.301.30491,300
Jul 18, 20171.281.291.261.261.26137,400
Jul 17, 20171.291.301.271.281.2845,100
Jul 14, 20171.281.311.271.301.3057,700
Jul 13, 20171.271.311.271.301.30180,300
Jul 12, 20171.271.301.261.281.28241,000
Jul 11, 20171.261.271.261.261.26109,800
Jul 10, 20171.301.301.241.261.26230,800
Jul 07, 20171.321.321.291.301.30225,700
Jul 06, 20171.341.351.321.321.3253,000
Jul 05, 20171.351.361.331.331.3365,900
Jul 04, 20171.351.361.331.341.3433,000
Jun 30, 20171.341.351.331.331.3339,500
Jun 29, 20171.401.401.331.331.3386,700
Jun 28, 20171.331.401.331.391.39243,300
Jun 28, 20170.02 Dividend
Jun 27, 20171.341.351.331.331.3170,100
Jun 26, 20171.331.351.331.331.3158,500
Jun 23, 20171.301.351.301.341.3296,000
Jun 22, 20171.301.321.301.311.2945,800
Jun 21, 20171.311.321.281.291.27339,000
Jun 20, 20171.301.321.301.311.29126,300
Jun 19, 20171.371.371.311.311.29139,600
Jun 16, 20171.371.381.351.351.33112,600
Jun 15, 20171.371.421.361.371.3543,000
Jun 14, 20171.431.451.361.381.36262,700
Jun 13, 20171.431.461.411.441.42104,900
Jun 12, 20171.441.471.431.431.4163,800
Jun 09, 20171.421.451.411.431.4159,000
Jun 08, 20171.381.431.351.411.39106,700
Jun 07, 20171.371.431.351.361.34115,600
Jun 06, 20171.371.411.361.381.36184,500
Jun 05, 20171.421.421.371.371.35196,700
Jun 02, 20171.491.501.421.421.40293,400
Jun 01, 20171.361.481.351.441.42453,800
May 31, 20171.371.391.341.361.34734,300
May 30, 20171.411.411.371.381.36145,700
May 29, 20171.411.441.401.411.3992,900
May 26, 20171.431.441.411.431.41535,300
May 25, 20171.431.461.431.431.41195,900
May 24, 20171.461.511.421.441.42215,800
May 23, 20171.491.511.451.451.43180,000
May 19, 20171.461.511.451.491.47274,900
May 18, 20171.441.461.431.451.43388,500
May 17, 20171.451.471.441.441.42390,200
May 16, 20171.481.481.441.441.42319,000
May 15, 20171.521.521.471.471.45321,700
May 12, 20171.531.531.471.471.45272,200
May 11, 20171.551.551.501.531.51576,600
May 10, 20171.531.571.531.541.52224,800
May 09, 20171.581.591.501.531.51504,400
May 08, 20171.581.601.571.581.56202,500
May 05, 20171.531.591.521.571.55383,900
May 04, 20171.681.691.511.531.511,357,000
May 03, 20171.661.681.651.671.64158,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...