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 21.57
  • Currency C$
  • Change 0.07
  • Percent Change 0.326 %
  • Volume 26,025
  • Tue Sep 16, 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: 21.57 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
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
Sep 11 22.11 21.50 21.89 21.59 86,143
Sep 10 21.89 21.43 21.43 21.78 50,392
Sep 9 21.48 21.05 21.39 21.25 13,006
Sep 8 21.40 20.99 21.10 21.39 15,198
Sep 5 21.39 21.08 21.20 21.10 11,877
Sep 4 21.59 21.21 21.42 21.21 22,582
Sep 3 21.61 21.35 21.61 21.45 18,623
Sep 2 21.55 21.18 21.50 21.31 27,856
Aug 29 21.50 21.30 21.40 21.35 21,647
Aug 28 21.56 21.15 21.40 21.20 12,829
Aug 27 21.50 21.30 21.30 21.41 11,302
Aug 26 21.31 21.10 21.16 21.27 31,004
Aug 25 21.27 20.88 20.88 21.26 36,009
Aug 22 21.37 20.94 21.34 20.94 25,568
Aug 21 21.35 21.15 21.16 21.18 27,280
Aug 20 21.76 21.18 21.71 21.21 17,843
Aug 19 21.99 21.70 21.77 21.71 24,289
Aug 18 21.90 21.70 21.75 21.80 37,740
Aug 15 22.00 21.66 21.66 21.78 126,788
Aug 14 22.41 21.60 22.00 21.76 157,680
Aug 13 23.09 22.50 23.05 22.60 75,168
Aug 12 25.45 22.10 25.38 23.00 91,101
Aug 11 25.37 25.05 25.37 25.20 8,511
Aug 8 25.38 25.06 25.32 25.15 33,288
Aug 7 25.47 24.85 24.87 25.05 32,146
Aug 6 25.00 24.52 24.99 24.52 4,537
Aug 5 25.10 24.90 25.10 24.90 8,217
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.