The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

High Liner Foods

  • HLF
  • TSX
  • Consumer Products
  • Latest 22.03
  • Currency C$
  • Change 0.16
  • Percent Change 0.732 %
  • Volume 14,558
  • Fri Oct 24, 2014 03:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 22.03 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 22.20 21.92 21.93 22.03 14,558
Oct 23 22.29 21.80 22.10 21.87 21,157
Oct 22 22.46 21.90 22.36 21.98 13,167
Oct 21 22.49 21.55 21.55 22.00 16,827
Oct 20 22.46 21.50 22.46 21.84 19,354
Oct 17 22.83 22.14 22.25 22.36 35,176
Oct 16 22.24 19.90 19.90 21.77 38,774
Oct 15 20.71 19.80 20.22 20.00 90,738
Oct 14 20.51 19.49 19.80 20.25 27,754
Oct 10 20.45 20.00 20.25 20.00 20,878
Oct 9 20.78 20.02 20.02 20.22 22,228
Oct 8 20.03 19.10 19.75 19.78 23,418
Oct 7 20.24 19.77 20.00 20.00 27,757
Oct 6 20.85 19.73 20.29 20.10 36,519
Oct 3 20.89 20.30 20.50 20.89 14,537
Oct 2 20.91 20.40 20.63 20.65 413,385
Oct 1 21.00 20.55 20.91 20.55 13,278
Sep 30 21.26 20.99 21.00 21.03 11,197
Sep 29 21.64 21.10 21.43 21.12 6,234
Sep 26 21.63 21.23 21.40 21.57 25,666
Sep 25 21.58 21.29 21.35 21.35 11,155
Sep 24 21.39 21.22 21.23 21.29 11,291
Sep 23 21.48 20.85 21.16 21.29 38,609
Sep 22 21.51 21.15 21.39 21.40 26,424
Sep 19 21.68 21.30 21.32 21.50 93,583
Sep 18 21.63 21.43 21.63 21.50 12,508
Sep 17 21.64 21.41 21.64 21.51 16,320
Sep 16 21.63 21.48 21.54 21.57 26,025
Sep 15 21.76 21.31 21.68 21.50 27,927
Sep 12 21.79 21.49 21.79 21.61 22,056
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.