High Liner Foods Incorporated (HLF.TO) TSX

16.66

-0.22(-1.30%)

Updated at October 20 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202516.6416.8816.8816.8816.6220,906
October 16, 202516.516.5916.5916.6916.524,629
October 15, 202516.5816.516.516.7216.59,000
October 14, 202516.8916.516.516.8916.524,100
October 10, 202516.516.5316.5316.6516.440,100
October 09, 202516.2216.516.516.516.219,600
October 08, 202516.3716.2216.2216.3716.1154,942
October 07, 202517.0916.416.417.0916.2822,500
October 06, 202517.0216.6916.6917.0216.6317,838
October 03, 202517.0616.9716.9717.0616.912,805
October 02, 202517.0916.9716.9717.0916.8416,400
October 01, 20251716.8316.8317.0116.7713,900
September 30, 202516.9917.0717.0717.1416.9129,729
September 29, 202516.8216.9416.9417.0216.7130,400
September 26, 202516.5816.6916.6916.7316.2539,400
September 25, 202516.516.316.316.5116.2534,848
September 24, 202516.5916.3616.3616.616.2533,600
September 23, 202516.8416.5416.5416.8416.579,500
September 22, 202516.716.7116.7116.7816.6220,300
September 19, 202517.116.7516.7517.116.6236,300
September 18, 202516.4316.8716.8717.216.43117,300
September 17, 202515.8616.116.116.2415.8628,800
September 16, 202516.115.8415.8416.115.7635,632
September 15, 202515.9215.815.81615.819,342
September 12, 202515.9615.8815.8815.9615.839,700
September 11, 202515.9615.8615.8615.9715.832,400
September 10, 202515.915.8415.8415.9715.823,300
September 09, 202515.9615.915.916.0115.8920,208
September 08, 202515.9115.9415.9415.9515.826,119
September 05, 202516.1915.9315.9316.315.9319,600
September 04, 202516.1316.1116.1116.291619,300
September 03, 202516.1315.8215.8216.1315.7925,719
September 02, 202516.2715.9115.9116.2715.7530,802
August 29, 202516.2816.1616.1616.281625,600
August 28, 202516.1816.171616.316.1223,800
August 27, 202516.1116.2116.0416.3516.0936,300
August 26, 202516.3616.1115.9416.3616.0623,800
August 25, 202516.3716.216.0316.3716.1521,007
August 22, 202516.316.2816.2816.416.2418,202
August 21, 202516.3216.2816.2816.4116.2895,700
August 20, 202516.5216.316.316.5216.315,300
August 19, 202516.516.3216.3216.9716.3223,320
August 18, 202516.3916.3916.3916.4616.3410,907
August 15, 202516.1516.316.316.3916.1516,242
August 14, 202516.2516.1516.1516.2916.1518,716
August 13, 202516.2716.2516.2516.516.2529,246
August 12, 202516.5916.3516.3517.0416.3542,200
August 11, 202516.9516.7516.751716.7432,600
August 08, 202516.7416.9916.9917.3316.6113,000
August 07, 202517.2117.0317.0317.3716.9314,028
August 06, 202517.3717.0517.0517.3716.859,000
August 05, 202517.1916.616.617.316.621,209
August 01, 202518.2817.1417.1418.2816.5512,205
July 31, 202517.2516.9416.9417.2516.3820,329
July 30, 202517.317.1817.1817.4817.113,200
July 29, 202517.1517.117.117.4717.123,400
July 28, 202517.3317.1417.1417.4417.0830,900
July 25, 202517.3817.2817.2817.6717.2816,942
July 24, 202517.6717.3517.3517.9817.3513,500
July 23, 202517.5217.7117.7118.2517.5210,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved