Mercados españoles cerrados en 7 hrs 6 min

High Liner Foods Incorporated (HLF.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
13,12-0,12 (-0,91%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202413,1713,2213,0513,1213,1213.000
24 jun 202413,2513,2713,1613,2413,245800
21 jun 202413,3013,3513,1213,1413,1413.400
20 jun 202413,3413,3413,2613,3113,318400
19 jun 202413,1013,4113,1013,3613,369900
18 jun 202413,2113,3813,1213,1213,1210.200
17 jun 202413,1813,3313,1513,2613,2611.300
14 jun 202413,4913,4913,0613,0713,0720.000
13 jun 202413,6913,6913,2513,2513,2519.100
12 jun 202413,2913,7513,2913,4013,4028.700
11 jun 202413,2213,3213,1913,2713,276700
10 jun 202413,3313,4213,1813,2213,22260.600
07 jun 202413,2013,3813,2013,3313,3311.100
06 jun 202413,3413,3713,1713,1713,174800
05 jun 202413,0213,3913,0213,3213,326300
04 jun 202413,3313,3613,2813,2813,282100
03 jun 202413,3513,5413,2813,3113,319400
31 may 202413,2013,3213,2013,3213,323300
31 may 20240.15 Dividendo
30 may 202413,1113,2613,1113,2013,054000
29 may 202413,1613,2613,0913,0912,944800
28 may 202413,0113,2213,0013,2013,054800
27 may 202413,0513,0713,0013,0512,904500
24 may 202413,0113,0512,9513,0112,864000
23 may 202413,1513,1913,0013,0912,946100
22 may 202413,2013,2713,0613,1312,988600
21 may 202413,3913,3913,0613,2413,097900
17 may 202413,2613,3913,1213,1212,976100
16 may 202413,1213,3813,1213,2913,149700
15 may 202413,5013,5212,8413,1012,9523.500
14 may 202413,4013,4013,3013,3013,152400
13 may 202413,3613,3813,3213,3513,204700
10 may 202413,3813,3813,1013,1813,0311.000
09 may 202413,1813,4513,1813,4013,255200
08 may 202413,5013,5013,0013,2113,069000
07 may 202413,1813,4513,1813,2413,097800
06 may 202413,2113,2313,1013,1212,974900
03 may 202413,3013,4213,0813,3613,2110.400
02 may 202413,1813,3413,1213,2913,145200
01 may 202413,2813,2913,2013,2513,108900
30 abr 202413,4513,4513,3013,3113,162300
29 abr 202413,3413,6513,3413,5913,449000
26 abr 202413,1613,3513,1613,2913,1418.000
25 abr 202413,1813,2713,1613,1613,014000
24 abr 202413,2313,2413,1313,1312,986300
23 abr 202413,1413,2713,0013,0412,8913.800
22 abr 202413,1013,2213,0813,1613,014700
19 abr 202413,1813,2013,0013,0012,855300
18 abr 202413,0113,2013,0013,0712,928200
17 abr 202413,1213,1513,0613,0612,913700
16 abr 202413,1113,2013,1013,1012,9515.600
15 abr 202413,1213,1313,1013,1012,956100
12 abr 202413,2513,2513,1013,1012,956700
11 abr 202413,2413,2513,1013,2513,105600
10 abr 202413,3613,3913,0013,2813,1317.000
09 abr 202413,3913,5013,3213,3513,208000
08 abr 202413,3213,5413,1413,3713,2216.400
05 abr 202413,2313,5313,2313,4513,309300
04 abr 202413,0613,2812,9313,2113,0630.600
03 abr 202413,1913,2012,9013,0412,8914.200
02 abr 202413,3513,3513,1113,1813,0313.500
01 abr 202413,5713,5713,2513,3113,1620.600
28 mar 202413,2513,7013,2313,5513,4019.000
27 mar 202412,8013,3312,8013,2913,1413.600
26 mar 202412,9112,9612,6612,7612,6213.900
25 mar 202412,8213,1712,6212,6412,5026.600
22 mar 202412,5012,8512,4312,6112,4720.500
21 mar 202412,4012,4812,3712,3712,2319.700
20 mar 202412,5712,6312,4712,4912,358400
19 mar 202412,6512,7312,5412,5512,4138.500
18 mar 202413,2413,2412,5112,5712,4312.400
15 mar 202413,0013,0612,7412,7812,6314.700
14 mar 202412,9713,1412,9713,0212,8710.700
13 mar 202413,0313,2412,9213,0212,8718.900
12 mar 202413,2313,2912,8612,8912,744600
11 mar 202413,0913,2313,0513,2313,082700
08 mar 202413,1813,1813,0013,1112,967500
07 mar 202412,2713,1912,2713,1613,0116.600
06 mar 202412,6613,0912,6113,0212,8724.600
05 mar 202412,6012,6612,5612,5612,421500
04 mar 202412,8412,8412,5612,6212,486500
01 mar 202412,8612,8812,7012,7712,6211.100
29 feb 202412,5012,8612,5012,8412,6922.800
29 feb 20240.15 Dividendo
28 feb 202412,7212,8112,7212,7612,474100
27 feb 202412,5712,6712,4412,6512,365800
26 feb 202412,6712,6712,2812,5612,2714.700
23 feb 202412,9812,9812,6012,6712,3810.400
22 feb 202411,9012,9011,9012,9012,6041.000
21 feb 202411,9112,1611,9112,0611,784000
20 feb 202412,2712,2711,9511,9511,688100
16 feb 202411,9311,9811,9311,9611,692100
15 feb 202411,9512,0211,8511,9511,686800
14 feb 202411,9412,0011,8411,9511,687200
13 feb 202411,9512,1111,9111,9911,714900
12 feb 202411,8612,0011,8611,9211,653300
09 feb 202411,8412,0211,6911,9611,6911.300
08 feb 202411,5612,0111,5611,8411,576700
07 feb 202411,9612,0011,8711,9111,645300
06 feb 202411,7111,9811,7111,9811,703000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...