Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: HTL )

1.420 +0.020 (+1.43%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 1.410 1.420 1.400 1.420 8,925 +0.02(+1.43%)
May 24, 2024 1.400 0 +0.00(+0.00%)
May 23, 2024 1.390 1.400 1.390 1.400 28,216 -0.02(-1.41%)
May 22, 2024 1.400 1.420 1.400 1.420 157,602 +0.02(+1.43%)
May 21, 2024 1.400 1.400 1.400 1.400 116,118 +0.01(+0.72%)
May 17, 2024 1.390 0 +0.01(+0.72%)
May 16, 2024 1.400 1.400 1.380 1.380 5,700 +0.00(+0.00%)
May 15, 2024 1.400 1.400 1.380 1.380 11,300 -0.02(-1.43%)
May 14, 2024 1.360 1.400 1.360 1.400 66,240 +0.04(+2.94%)
May 13, 2024 1.370 1.370 1.360 1.360 33,500 -0.01(-0.73%)
May 10, 2024 1.360 1.370 1.360 1.370 18,144 +0.01(+0.74%)
May 09, 2024 1.380 1.380 1.360 1.360 7,600 +0.00(+0.00%)
May 08, 2024 1.390 1.420 1.360 1.360 59,201 -0.03(-2.16%)
May 07, 2024 1.390 1.420 1.380 1.390 17,921 +0.00(+0.00%)
May 06, 2024 1.400 1.400 1.390 1.390 88,720 -0.01(-0.71%)
May 03, 2024 1.350 1.400 1.350 1.400 5,200 +0.01(+0.72%)
May 02, 2024 1.360 1.390 1.360 1.390 34,663 +0.01(+0.72%)
May 01, 2024 1.360 1.380 1.360 1.380 6,134 +0.02(+1.47%)
Apr 30, 2024 1.360 1.380 1.360 1.360 22,975 -0.02(-1.45%)
Apr 29, 2024 1.370 1.400 1.360 1.380 97,259 +0.01(+0.73%)
Apr 26, 2024 1.360 1.370 1.360 1.370 36,200 +0.01(+0.74%)
Apr 25, 2024 1.360 1.360 1.360 1.360 21,300 +0.00(+0.00%)
Apr 24, 2024 1.350 1.360 1.350 1.360 20,940 +0.00(+0.00%)
Apr 23, 2024 1.350 1.370 1.350 1.360 41,790 +0.01(+0.74%)
Apr 22, 2024 1.330 1.370 1.330 1.350 20,602 +0.00(+0.00%)
Apr 19, 2024 1.360 1.360 1.310 1.350 23,966 -0.01(-0.74%)
Apr 18, 2024 1.360 1.360 1.350 1.360 13,548 +0.01(+0.74%)
Apr 17, 2024 1.350 1.350 1.350 1.350 3,285 +0.00(+0.00%)
Apr 16, 2024 1.350 1.410 1.310 1.350 88,603 +0.00(+0.00%)
Apr 15, 2024 1.370 1.370 1.310 1.350 56,319 +0.00(+0.00%)
Apr 12, 2024 1.380 1.380 1.350 1.350 43,092 -0.03(-2.17%)
Apr 11, 2024 1.330 1.380 1.330 1.380 109,541 +0.03(+2.22%)
Apr 10, 2024 1.350 1.360 1.300 1.350 259,900 +0.03(+2.27%)
Apr 09, 2024 1.310 1.350 1.310 1.320 71,810 +0.00(+0.00%)
Apr 08, 2024 1.320 1.320 1.300 1.320 15,300 +0.00(+0.00%)
Apr 05, 2024 1.320 1.330 1.320 1.320 3,910 +0.00(+0.00%)
Apr 04, 2024 1.320 1.330 1.300 1.320 21,700 -0.01(-0.75%)
Apr 03, 2024 1.300 1.340 1.300 1.330 29,057 +0.02(+1.53%)
Apr 02, 2024 1.290 1.310 1.290 1.310 1,353 +0.02(+1.55%)
Apr 01, 2024 1.310 1.310 1.290 1.290 21,608 -0.01(-0.77%)
Mar 28, 2024 1.300 0 +0.00(+0.00%)
Mar 27, 2024 1.340 1.350 1.280 1.300 363,305 +0.00(+0.00%)
Mar 26, 2024 1.340 1.350 1.300 1.300 45,527 -0.04(-2.99%)
Mar 25, 2024 1.310 1.350 1.310 1.340 228,106 -0.01(-0.74%)
Mar 22, 2024 1.320 1.370 1.320 1.350 156,449 +0.05(+3.85%)
Mar 21, 2024 1.310 1.310 1.300 1.300 1,715 -0.01(-0.76%)
Mar 20, 2024 1.320 1.320 1.310 1.310 7,500 +0.00(+0.00%)
Mar 19, 2024 1.350 1.350 1.310 1.310 51,335 +0.00(+0.00%)
Mar 18, 2024 1.300 1.320 1.280 1.310 217,625 -0.01(-0.76%)
Mar 15, 2024 1.300 1.320 1.300 1.320 18,200 +0.01(+0.76%)
Mar 14, 2024 1.310 1.310 1.310 1.310 4,400 +0.00(+0.00%)
Mar 13, 2024 1.300 1.350 1.300 1.310 44,600 -0.01(-0.76%)
Mar 12, 2024 1.300 1.320 1.300 1.320 10,300 +0.02(+1.54%)
Mar 11, 2024 1.300 1.330 1.300 1.300 14,900 -0.01(-0.76%)
Mar 08, 2024 1.300 1.330 1.300 1.310 34,155 +0.02(+1.55%)
Mar 07, 2024 1.310 1.350 1.290 1.290 36,305 -0.02(-1.53%)
Mar 06, 2024 1.300 1.320 1.300 1.310 170,667 -0.01(-0.76%)
Mar 05, 2024 1.310 1.320 1.300 1.320 15,550 -0.02(-1.49%)
Mar 04, 2024 1.350 1.350 1.300 1.340 82,756 +0.01(+0.75%)
Mar 01, 2024 1.280 1.360 1.270 1.330 128,500 +0.05(+3.91%)
Feb 29, 2024 1.300 1.300 1.280 1.280 23,000 +0.00(+0.00%)
Feb 28, 2024 1.260 1.300 1.260 1.280 30,600 -0.03(-2.29%)
Feb 27, 2024 1.370 1.370 1.300 1.310 6,300 -0.01(-0.76%)
Feb 26, 2024 1.300 1.360 1.300 1.320 60,800 +0.00(+0.00%)
Feb 23, 2024 1.390 1.390 1.300 1.320 187,973 -0.01(-0.75%)
Feb 22, 2024 1.300 1.350 1.300 1.330 38,800 +0.01(+0.76%)
Feb 21, 2024 1.300 1.320 1.300 1.320 13,400 +0.02(+1.54%)
Feb 20, 2024 1.310 1.330 1.300 1.300 26,666 -0.01(-0.76%)
Feb 16, 2024 1.310 0 +0.00(+0.00%)
Feb 15, 2024 1.360 1.360 1.310 1.310 12,300 -0.05(-3.68%)
Feb 14, 2024 1.320 1.440 1.320 1.360 25,220 -0.04(-2.86%)
Feb 13, 2024 1.470 1.480 1.400 1.400 30,926 -0.05(-3.45%)
Feb 12, 2024 1.370 1.490 1.370 1.450 47,557 +0.07(+5.07%)
Feb 09, 2024 1.310 1.380 1.310 1.380 18,300 +0.07(+5.34%)
Feb 08, 2024 1.300 1.310 1.300 1.310 21,100 +0.00(+0.00%)
Feb 07, 2024 1.250 1.320 1.250 1.310 60,365 +0.03(+2.34%)
Feb 06, 2024 1.280 1.280 1.280 1.280 400 +0.03(+2.40%)
Feb 05, 2024 1.250 1.250 1.250 1.250 1,301 +0.00(+0.00%)
Feb 02, 2024 1.280 1.300 1.250 1.250 18,070 -0.03(-2.34%)
Feb 01, 2024 1.300 1.300 1.270 1.280 214,320 -0.02(-1.54%)
Jan 31, 2024 1.300 1.300 1.300 1.300 6,717 -0.02(-1.52%)
Jan 30, 2024 1.310 1.330 1.300 1.320 4,300 +0.00(+0.00%)
Jan 29, 2024 1.340 1.340 1.320 1.320 550 +0.02(+1.54%)
Jan 26, 2024 1.300 1.310 1.300 1.300 8,234 -0.03(-2.26%)
Jan 25, 2024 1.300 1.330 1.300 1.330 14,607 +0.03(+2.31%)
Jan 24, 2024 1.290 1.300 1.290 1.300 7,400 +0.00(+0.00%)
Jan 23, 2024 1.320 1.350 1.300 1.300 13,006 +0.00(+0.00%)
Jan 22, 2024 1.310 1.310 1.300 1.300 8,841 -0.06(-4.41%)
Jan 19, 2024 1.330 1.360 1.320 1.360 11,800 +0.06(+4.62%)
Jan 18, 2024 1.300 1.330 1.300 1.300 19,008 +0.00(+0.00%)
Jan 17, 2024 1.260 1.300 1.260 1.300 63,151 -0.03(-2.26%)
Jan 16, 2024 1.320 1.340 1.320 1.330 1,100 +0.02(+1.53%)
Jan 15, 2024 1.250 1.310 1.250 1.310 6,400 +0.01(+0.77%)
Jan 12, 2024 1.350 1.350 1.300 1.300 196,525 -0.01(-0.76%)
Jan 11, 2024 1.300 1.310 1.300 1.310 1,715 -0.03(-2.24%)
Jan 10, 2024 1.340 1.340 1.320 1.340 1,100 -0.04(-2.90%)
Jan 09, 2024 1.330 1.410 1.330 1.380 42,702 +0.04(+2.99%)
Jan 08, 2024 1.300 1.350 1.300 1.340 5,340 +0.05(+3.88%)
Jan 05, 2024 1.290 1.300 1.290 1.290 660 -0.01(-0.77%)
Jan 04, 2024 1.300 1.310 1.280 1.300 21,800 -0.01(-0.76%)
Jan 03, 2024 1.350 1.350 1.310 1.310 2,379 -0.02(-1.50%)
Dec 29, 2023 1.330 57 -0.11(-7.64%)
Dec 28, 2023 1.410 1.440 1.390 1.440 3,173 +0.05(+3.60%)
Dec 27, 2023 1.250 1.410 1.250 1.390 11,583 +0.04(+2.96%)
Dec 22, 2023 1.350 0 +0.00(+0.00%)
Dec 21, 2023 1.320 1.370 1.250 1.350 34,750 +0.02(+1.50%)
Dec 20, 2023 1.270 1.330 1.270 1.330 13,053 +0.04(+3.10%)
Dec 19, 2023 1.300 1.300 1.250 1.290 26,121 +0.00(+0.00%)
Dec 18, 2023 1.240 1.300 1.240 1.290 8,639 -0.01(-0.77%)
Dec 15, 2023 1.340 1.350 1.290 1.300 27,375 -0.05(-3.70%)
Dec 14, 2023 1.270 1.350 1.260 1.350 58,487 +0.08(+6.30%)
Dec 13, 2023 1.220 1.270 1.220 1.270 7,250 +0.05(+4.10%)
Dec 12, 2023 1.220 1.230 1.210 1.220 3,595 -0.01(-0.81%)
Dec 11, 2023 1.290 1.290 1.230 1.230 6,448 -0.02(-1.60%)
Dec 08, 2023 1.320 1.330 1.240 1.250 14,800 +0.01(+0.81%)
Dec 07, 2023 1.250 1.280 1.240 1.240 31,028 +0.00(+0.00%)
Dec 06, 2023 1.240 1.260 1.230 1.240 14,150 +0.00(+0.00%)
Dec 05, 2023 1.250 1.270 1.240 1.240 24,450 +0.05(+4.20%)
Dec 04, 2023 1.210 1.280 1.190 1.190 19,771 -0.02(-1.65%)
Dec 01, 2023 1.170 1.210 1.170 1.210 30,924 +0.04(+3.42%)
Nov 30, 2023 1.160 1.170 1.160 1.170 23,200 +0.00(+0.00%)
Nov 29, 2023 1.140 1.190 1.140 1.170 40,669 +0.00(+0.00%)
Nov 28, 2023 1.150 1.200 1.140 1.170 53,501 -0.04(-3.31%)
Nov 27, 2023 1.250 1.260 1.180 1.210 40,840 -0.04(-3.20%)
Nov 24, 2023 1.260 1.260 1.210 1.250 22,300 -0.01(-0.79%)
Nov 23, 2023 1.260 1.260 1.260 1.260 1,400 +0.01(+0.80%)
Nov 22, 2023 1.260 1.260 1.250 1.250 3,700 -0.02(-1.57%)
Nov 21, 2023 1.290 1.300 1.250 1.270 21,900 +0.00(+0.00%)
Nov 20, 2023 1.320 1.350 1.250 1.270 53,061 -0.08(-5.93%)
Nov 17, 2023 1.360 1.360 1.320 1.350 13,400 -0.02(-1.46%)
Nov 16, 2023 1.360 1.370 1.360 1.370 1,500 -0.01(-0.72%)
Nov 15, 2023 1.380 1.390 1.380 1.380 10,900 -0.01(-0.72%)
Nov 14, 2023 1.400 1.470 1.360 1.390 27,498 +0.02(+1.46%)
Nov 13, 2023 1.370 1.420 1.370 1.370 32,985 -0.08(-5.52%)
Nov 10, 2023 1.370 1.450 1.370 1.450 42,010 +0.05(+3.57%)
Nov 09, 2023 1.450 1.450 1.380 1.400 24,445 -0.07(-4.76%)
Nov 08, 2023 1.490 1.490 1.470 1.470 9,700 -0.01(-0.68%)
Nov 07, 2023 1.490 1.490 1.440 1.480 18,098 -0.03(-1.99%)
Nov 06, 2023 1.400 1.510 1.400 1.510 32,582 +0.10(+7.09%)
Nov 03, 2023 1.360 1.420 1.360 1.410 23,235 -0.03(-2.08%)
Nov 02, 2023 1.380 1.440 1.380 1.440 8,050 +0.07(+5.11%)
Nov 01, 2023 1.420 1.420 1.330 1.370 19,565 -0.03(-2.14%)
Oct 31, 2023 1.400 1.400 1.400 1.400 3,010 -0.01(-0.71%)
Oct 30, 2023 1.410 1.440 1.380 1.410 60,188 +0.01(+0.71%)
Oct 27, 2023 1.430 1.430 1.400 1.400 818 -0.01(-0.71%)
Oct 26, 2023 1.410 1.410 1.410 1.410 2,380 -0.05(-3.42%)
Oct 25, 2023 1.450 1.460 1.450 1.460 1,500 +0.05(+3.55%)
Oct 24, 2023 1.410 1.430 1.410 1.410 5,550 +0.00(+0.00%)
Oct 23, 2023 1.420 1.510 1.410 1.410 5,000 -0.07(-4.73%)
Oct 20, 2023 1.380 1.480 1.370 1.480 6,900 -0.01(-0.67%)
Oct 19, 2023 1.500 1.500 1.450 1.490 7,350 +0.01(+0.68%)
Oct 18, 2023 1.450 1.480 1.440 1.480 16,575 +0.05(+3.50%)
Oct 17, 2023 1.430 1.430 1.420 1.430 16,800 -0.02(-1.38%)
Oct 16, 2023 1.530 1.540 1.450 1.450 12,492 -0.08(-5.23%)
Oct 13, 2023 1.520 1.530 1.480 1.530 9,390 -0.01(-0.65%)
Oct 12, 2023 1.470 1.540 1.450 1.540 27,310 +0.08(+5.48%)
Oct 11, 2023 1.360 1.460 1.360 1.460 22,582 +0.02(+1.39%)
Oct 10, 2023 1.200 1.470 1.200 1.440 47,966 +0.19(+15.20%)
Oct 06, 2023 1.250 0 +0.00(+0.00%)
Oct 05, 2023 1.320 1.320 1.050 1.250 118,764 -0.09(-6.72%)
Oct 04, 2023 1.340 1.340 1.340 1.340 100 +0.04(+3.08%)
Oct 03, 2023 1.340 1.350 1.300 1.300 103,635 -0.05(-3.70%)
Oct 02, 2023 1.360 1.360 1.350 1.350 1,500 -0.04(-2.88%)
Sep 29, 2023 1.370 1.390 1.330 1.390 2,400 +0.01(+0.72%)
Sep 28, 2023 1.350 1.380 1.350 1.380 3,140 +0.05(+3.76%)
Sep 27, 2023 1.360 1.370 1.310 1.330 16,100 -0.01(-0.75%)
Sep 26, 2023 1.310 1.340 1.300 1.340 10,336 +0.01(+0.75%)
Sep 25, 2023 1.370 1.370 1.330 1.330 2,550 -0.04(-2.92%)
Sep 22, 2023 1.330 1.370 1.330 1.370 3,900 +0.02(+1.48%)
Sep 21, 2023 1.320 1.350 1.300 1.350 30,990 +0.03(+2.27%)
Sep 20, 2023 1.340 1.340 1.320 1.320 4,507 -0.02(-1.49%)
Sep 19, 2023 1.340 1.340 1.340 1.340 3,400 -0.02(-1.47%)
Sep 18, 2023 1.340 1.360 1.330 1.360 30,400 +0.00(+0.00%)
Sep 15, 2023 1.410 1.410 1.350 1.360 3,245 -0.08(-5.56%)
Sep 14, 2023 1.440 1.440 1.440 1.440 100 +0.07(+5.11%)
Sep 13, 2023 1.370 1.390 1.370 1.370 24,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.