U.S. Markets close in 5 hrs 48 mins

Horizon North Logistics Inc. (HNL.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
1.18-0.02 (-1.67%)
As of 9:30AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20171.181.181.181.181.182,600
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
May 02, 20171.681.701.651.661.6498,600
May 01, 20171.691.691.671.681.6577,000
Apr 28, 20171.661.711.661.691.6663,700
Apr 27, 20171.701.731.661.681.65219,000
Apr 26, 20171.731.731.701.701.6755,000
Apr 25, 20171.751.751.711.731.7074,000
Apr 24, 20171.711.731.711.731.7075,200
Apr 21, 20171.751.761.701.711.68278,400
Apr 20, 20171.761.781.751.761.73110,700
Apr 19, 20171.851.871.751.771.74287,300
Apr 18, 20171.861.871.831.851.82133,100
Apr 17, 20171.901.911.841.851.82384,600
Apr 13, 20171.851.921.821.851.82464,700
Apr 12, 20171.751.781.751.771.74742,500
Apr 11, 20171.741.781.731.761.73325,800
Apr 10, 20171.791.791.751.751.72214,200
Apr 07, 20171.741.781.721.761.73309,600
Apr 06, 20171.751.771.741.761.73182,800
Apr 05, 20171.731.791.731.761.73143,400
Apr 04, 20171.711.751.711.741.7171,600
Apr 03, 20171.741.771.701.721.69194,200
Mar 31, 20171.721.751.721.741.7169,500
Mar 30, 20171.811.811.721.731.70102,600
Mar 29, 20171.761.761.741.761.73135,400
Mar 29, 20170.02 Dividend
Mar 28, 20171.781.781.711.761.71159,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...