High Liner Foods Incorporated HLF
TSX · Kanada · Dayanıksız Tüketim Malları
CAD 13,88-0,02 (-%0,14)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 13,88 | -%0,14 | CAD 13,91 | CAD 13,94 | CAD 13,72 | 26,21K |
| 2026-09-30 | CAD 13,90 | -%0,36 | CAD 14,06 | CAD 14,06 | CAD 13,90 | 16,30K |
| 2026-09-29 | CAD 13,95 | -%0,57 | CAD 14,00 | CAD 14,00 | CAD 13,82 | 22,50K |
| 2026-09-28 | CAD 14,03 | +%0,07 | CAD 14,27 | CAD 14,28 | CAD 13,92 | 7,20K |
| 2026-09-25 | CAD 14,02 | -%0,28 | CAD 14,00 | CAD 14,06 | CAD 13,97 | 23,00K |
| 2026-09-24 | CAD 14,06 | -%1,26 | CAD 14,25 | CAD 14,25 | CAD 14,02 | 13,20K |
| 2026-09-23 | CAD 14,24 | +%0,35 | CAD 14,23 | CAD 14,24 | CAD 14,19 | 14,00K |
| 2026-09-22 | CAD 14,19 | +%0,42 | CAD 14,16 | CAD 14,24 | CAD 14,14 | 13,00K |
| 2026-09-21 | CAD 14,13 | -%0,56 | CAD 14,21 | CAD 14,25 | CAD 14,10 | 15,90K |
| 2026-09-18 | CAD 14,21 | +%1,14 | CAD 14,22 | CAD 14,22 | CAD 13,93 | 16,60K |
| 2026-09-17 | CAD 14,05 | -%0,07 | CAD 14,00 | CAD 14,07 | CAD 14,00 | 12,40K |
| 2026-09-16 | CAD 14,06 | +%0,29 | CAD 14,22 | CAD 14,22 | CAD 13,95 | 15,60K |
| 2026-09-15 | CAD 14,02 | -%0,50 | CAD 14,39 | CAD 14,39 | CAD 13,95 | 30,20K |
| 2026-09-14 | CAD 14,09 | -%0,77 | CAD 14,37 | CAD 14,52 | CAD 14,01 | 23,60K |
| 2026-09-11 | CAD 14,20 | +%0,57 | CAD 14,17 | CAD 14,24 | CAD 14,17 | 2,30K |
| 2026-09-10 | CAD 14,12 | -%0,98 | CAD 14,25 | CAD 14,26 | CAD 14,00 | 65,80K |
| 2026-09-09 | CAD 14,26 | -%0,77 | CAD 14,54 | CAD 14,54 | CAD 14,25 | 7,60K |
| 2026-09-08 | CAD 14,37 | -%1,10 | CAD 14,60 | CAD 14,60 | CAD 14,32 | 9,20K |
| 2026-09-04 | CAD 14,53 | +%0,14 | CAD 14,58 | CAD 14,58 | CAD 14,43 | 8,00K |
| 2026-09-03 | CAD 14,51 | +%0,07 | CAD 14,47 | CAD 14,59 | CAD 14,40 | 10,80K |
| 2026-09-02 | CAD 14,50 | -%0,75 | CAD 14,61 | CAD 14,68 | CAD 14,50 | 8,40K |
| 2026-09-01 | CAD 14,61 | -%2,86 | CAD 14,99 | CAD 14,99 | CAD 14,54 | 15,90K |
| 2026-08-31 | CAD 15,04 | +%0,47 | CAD 15,00 | CAD 15,08 | CAD 14,81 | 14,20K |
| 2026-08-28 | CAD 14,97 | -%1,25 | CAD 15,01 | CAD 15,30 | CAD 14,97 | 7,90K |
| 2026-08-27 | CAD 15,16 | -%0,59 | CAD 15,33 | CAD 15,33 | CAD 15,00 | 14,90K |
| 2026-08-26 | CAD 15,25 | +%0,46 | CAD 15,19 | CAD 15,33 | CAD 15,18 | 25,90K |
| 2026-08-25 | CAD 15,18 | +%0,26 | CAD 15,13 | CAD 15,31 | CAD 15,11 | 16,50K |
| 2026-08-24 | CAD 15,14 | -%1,05 | CAD 15,30 | CAD 15,40 | CAD 15,14 | 13,20K |
| 2026-08-21 | CAD 15,30 | -%0,91 | CAD 15,44 | CAD 15,47 | CAD 15,25 | 11,80K |
| 2026-08-20 | CAD 15,44 | -%1,53 | CAD 15,58 | CAD 15,74 | CAD 15,41 | 21,40K |
| 2026-08-19 | CAD 15,68 | +%0,71 | CAD 15,58 | CAD 15,79 | CAD 15,57 | 20,60K |
| 2026-08-18 | CAD 15,57 | -%0,38 | CAD 15,70 | CAD 15,79 | CAD 15,48 | 20,80K |
| 2026-08-17 | CAD 15,63 | +%1,36 | CAD 15,49 | CAD 15,84 | CAD 15,40 | 38,20K |
| 2026-08-14 | CAD 15,42 | +%7,53 | CAD 14,54 | CAD 15,43 | CAD 14,54 | 146,70K |
| 2026-08-13 | CAD 14,34 | -%0,55 | CAD 14,41 | CAD 14,60 | CAD 14,29 | 36,70K |
| 2026-08-12 | CAD 14,42 | -%1,84 | CAD 14,60 | CAD 14,71 | CAD 14,41 | 12,00K |
| 2026-08-11 | CAD 14,69 | +%1,10 | CAD 14,50 | CAD 14,77 | CAD 14,50 | 13,40K |
| 2026-08-10 | CAD 14,53 | -%0,27 | CAD 14,41 | CAD 14,55 | CAD 14,35 | 82,10K |
| 2026-08-07 | CAD 14,57 | +%0,28 | CAD 14,52 | CAD 14,67 | CAD 14,48 | 14,00K |
| 2026-08-06 | CAD 14,53 | +%0,97 | CAD 14,54 | CAD 14,54 | CAD 14,31 | 63,80K |
| 2026-08-05 | CAD 14,39 | -%1,37 | CAD 14,52 | CAD 14,58 | CAD 14,34 | 25,50K |
| 2026-08-04 | CAD 14,59 | -%0,88 | CAD 14,92 | CAD 14,92 | CAD 14,55 | 24,80K |
| 2026-07-31 | CAD 14,72 | -%1,21 | CAD 14,90 | CAD 14,98 | CAD 14,72 | 7,40K |
| 2026-07-30 | CAD 14,90 | -%0,07 | CAD 14,96 | CAD 15,07 | CAD 14,85 | 19,00K |
| 2026-07-29 | CAD 14,91 | +%1,15 | CAD 14,84 | CAD 14,93 | CAD 14,72 | 12,80K |
| 2026-07-28 | CAD 14,74 | +%0,89 | CAD 14,21 | CAD 14,82 | CAD 14,21 | 12,70K |
| 2026-07-27 | CAD 14,61 | +%0,69 | CAD 14,52 | CAD 14,64 | CAD 14,50 | 6,70K |
| 2026-07-24 | CAD 14,51 | +%0,62 | CAD 14,52 | CAD 14,60 | CAD 14,45 | 13,20K |
| 2026-07-23 | CAD 14,42 | -%0,28 | CAD 14,46 | CAD 14,46 | CAD 14,32 | 24,10K |
| 2026-07-22 | CAD 14,46 | -%0,96 | CAD 14,66 | CAD 14,79 | CAD 14,46 | 33,40K |
| 2026-07-21 | CAD 14,60 | -%0,34 | CAD 14,84 | CAD 14,84 | CAD 14,60 | 12,80K |
| 2026-07-20 | CAD 14,65 | -%1,15 | CAD 14,80 | CAD 14,81 | CAD 14,64 | 13,60K |
| 2026-07-17 | CAD 14,82 | -%0,34 | CAD 14,86 | CAD 14,95 | CAD 14,76 | 7,40K |
| 2026-07-16 | CAD 14,87 | +%1,29 | CAD 14,84 | CAD 15,00 | CAD 14,81 | 19,30K |
| 2026-07-15 | CAD 14,68 | -%0,07 | CAD 14,66 | CAD 14,75 | CAD 14,66 | 5,30K |
| 2026-07-14 | CAD 14,69 | +%0,27 | CAD 14,64 | CAD 14,75 | CAD 14,53 | 11,10K |
| 2026-07-13 | CAD 14,65 | +%0,76 | CAD 14,63 | CAD 14,79 | CAD 14,60 | 17,30K |
| 2026-07-10 | CAD 14,54 | -%0,68 | CAD 14,65 | CAD 14,78 | CAD 14,51 | 29,30K |
| 2026-07-09 | CAD 14,64 | -%0,88 | CAD 14,77 | CAD 14,77 | CAD 14,58 | 15,20K |
| 2026-07-08 | CAD 14,77 | -%1,07 | CAD 14,81 | CAD 14,87 | CAD 14,77 | 24,00K |
| 2026-07-07 | CAD 14,93 | +%0,27 | CAD 15,03 | CAD 15,05 | CAD 14,83 | 11,70K |
| 2026-07-06 | CAD 14,89 | -%0,33 | CAD 15,00 | CAD 15,00 | CAD 14,78 | 10,90K |
| 2026-07-03 | CAD 14,94 | +%0,13 | CAD 14,94 | CAD 15,02 | CAD 14,88 | 11,60K |
| 2026-07-02 | CAD 14,92 | +%1,15 | CAD 14,80 | CAD 14,97 | CAD 14,69 | 17,30K |
| 2026-06-30 | CAD 14,75 | -%1,07 | CAD 14,90 | CAD 14,97 | CAD 14,75 | 11,30K |
| 2026-06-29 | CAD 14,91 | +%0,81 | CAD 14,81 | CAD 14,91 | CAD 14,73 | 24,50K |
| 2026-06-26 | CAD 14,79 | +%1,65 | CAD 14,66 | CAD 14,81 | CAD 14,61 | 9,00K |
| 2026-06-25 | CAD 14,55 | -%0,27 | CAD 14,78 | CAD 14,78 | CAD 14,45 | 22,70K |
| 2026-06-24 | CAD 14,59 | +%0,83 | CAD 14,46 | CAD 14,60 | CAD 14,45 | 8,40K |
| 2026-06-23 | CAD 14,47 | -%0,21 | CAD 14,47 | CAD 14,65 | CAD 14,45 | 10,80K |
| 2026-06-22 | CAD 14,50 | -%1,96 | CAD 14,81 | CAD 14,81 | CAD 14,49 | 11,60K |
| 2026-06-19 | CAD 14,79 | +%0,89 | CAD 14,62 | CAD 14,80 | CAD 14,62 | 12,10K |
| 2026-06-18 | CAD 14,66 | -%0,20 | CAD 14,80 | CAD 14,80 | CAD 14,60 | 6,10K |
| 2026-06-17 | CAD 14,69 | -%0,27 | CAD 14,80 | CAD 14,81 | CAD 14,59 | 12,20K |
| 2026-06-16 | CAD 14,73 | -%0,14 | CAD 14,76 | CAD 14,86 | CAD 14,63 | 28,40K |
| 2026-06-15 | CAD 14,75 | +%0,82 | CAD 14,79 | CAD 14,79 | CAD 14,55 | 20,10K |
| 2026-06-12 | CAD 14,63 | +%0,83 | CAD 14,62 | CAD 14,78 | CAD 14,53 | 38,90K |
| 2026-06-11 | CAD 14,51 | -%0,55 | CAD 14,61 | CAD 14,61 | CAD 14,46 | 13,40K |
| 2026-06-10 | CAD 14,59 | -%0,27 | CAD 14,64 | CAD 14,79 | CAD 14,50 | 24,50K |
| 2026-06-09 | CAD 14,63 | +%0,76 | CAD 14,45 | CAD 14,65 | CAD 14,45 | 13,10K |
| 2026-06-08 | CAD 14,52 | +%0,07 | CAD 14,51 | CAD 14,57 | CAD 14,45 | 10,40K |
| 2026-06-05 | CAD 14,51 | +%0,76 | CAD 14,42 | CAD 14,52 | CAD 14,37 | 24,60K |
| 2026-06-04 | CAD 14,40 | -%0,35 | CAD 14,73 | CAD 14,73 | CAD 14,36 | 33,60K |
| 2026-06-03 | CAD 14,45 | +%0,28 | CAD 14,41 | CAD 14,55 | CAD 14,41 | 22,20K |
| 2026-06-02 | CAD 14,41 | -%0,21 | CAD 14,47 | CAD 14,50 | CAD 14,40 | 15,50K |
| 2026-06-01 | CAD 14,44 | -%1,70 | CAD 14,55 | CAD 14,55 | CAD 14,40 | 44,20K |
| 2026-05-29 | CAD 14,69 | +%0,14 | CAD 14,67 | CAD 14,84 | CAD 14,65 | 29,20K |
| 2026-05-28 | CAD 14,67 | +%0,62 | CAD 14,68 | CAD 14,78 | CAD 14,45 | 37,30K |
| 2026-05-27 | CAD 14,58 | +%0,76 | CAD 14,47 | CAD 14,63 | CAD 14,40 | 98,50K |
| 2026-05-26 | CAD 14,47 | +%0,35 | CAD 14,53 | CAD 14,53 | CAD 14,35 | 22,40K |