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 25.06
  • Currency C$
  • Change 0.03
  • Percent Change 0.12 %
  • Volume 7,583
  • Mon Jul 28, 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: 25.06 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 25.08 25.00 25.05 25.06 7,583
Jul 25 25.09 25.00 25.00 25.03 5,784
Jul 24 25.07 25.00 25.00 25.01 3,830
Jul 23 25.10 25.02 25.10 25.02 13,088
Jul 22 25.20 24.67 24.90 25.01 13,695
Jul 21 24.81 24.58 24.58 24.72 6,725
Jul 18 25.02 24.62 24.92 24.62 7,861
Jul 17 25.20 24.97 24.97 25.00 54,264
Jul 16 25.02 24.62 24.62 24.94 34,088
Jul 15 25.00 24.80 25.00 24.80 3,724
Jul 14 25.10 24.80 25.00 24.80 11,475
Jul 11 25.13 24.75 24.94 24.89 10,954
Jul 10 24.94 24.18 24.42 24.73 9,242
Jul 9 24.57 24.16 24.50 24.38 14,974
Jul 8 24.60 24.30 24.60 24.50 15,638
Jul 7 25.10 24.46 25.02 24.50 24,209
Jul 4 25.10 23.84 23.99 24.90 29,921
Jul 3 24.14 23.55 23.98 23.66 16,508
Jul 2 24.69 23.80 24.69 24.02 13,561
Jun 30 24.33 23.93 24.19 24.30 11,334
Jun 27 24.53 23.61 24.27 24.20 21,666
Jun 26 24.90 24.29 24.85 24.39 14,344
Jun 25 25.10 24.25 24.44 24.79 165,216
Jun 24 24.63 24.25 24.63 24.60 17,741
Jun 23 25.00 24.54 24.95 24.71 21,992
Jun 20 25.19 24.25 24.50 25.19 189,719
Jun 19 24.80 23.86 24.60 24.54 31,607
Jun 18 24.94 23.81 24.39 24.62 69,243
Jun 17 24.43 23.40 23.44 24.39 30,587
Jun 16 23.50 21.80 22.45 23.47 28,741
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.