High Liner Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.35	15.48	14.76	14.87	14.87	-3.44%	52,671
Mar 19, 2026	15.63	15.63	14.98	15.40	15.40	-1.28%	44,121
Mar 18, 2026	15.80	15.91	15.58	15.60	15.60	-1.14%	17,105
Mar 17, 2026	15.63	15.92	15.63	15.78	15.78	1.22%	16,737
Mar 16, 2026	16.49	16.49	15.56	15.59	15.59	-	59,933
Mar 13, 2026	16.44	16.44	15.50	15.59	15.59	-0.51%	27,983
Mar 12, 2026	15.95	15.96	15.67	15.67	15.67	-1.45%	13,882
Mar 11, 2026	15.92	16.05	15.87	15.90	15.90	-0.44%	17,058
Mar 10, 2026	16.29	16.29	15.92	15.97	15.97	-2.20%	31,550
Mar 9, 2026	16.15	16.33	15.94	16.33	16.33	-0.18%	20,513
Mar 6, 2026	16.49	16.50	16.31	16.36	16.36	-0.30%	15,307
Mar 5, 2026	16.45	16.62	16.36	16.41	16.41	-0.18%	18,992
Mar 4, 2026	16.43	16.60	16.35	16.44	16.44	-1.02%	15,783
Mar 3, 2026	16.54	16.74	16.21	16.61	16.44	1.03%	24,321
Mar 2, 2026	16.38	16.79	16.26	16.44	16.27	1.29%	41,443
Feb 27, 2026	16.03	16.36	15.98	16.23	16.06	0.93%	37,693
Feb 26, 2026	15.63	16.19	14.64	16.08	15.91	-0.62%	110,029
Feb 25, 2026	15.80	16.23	15.75	16.18	16.01	2.47%	27,534
Feb 24, 2026	15.95	15.95	15.72	15.79	15.62	-1.00%	42,504
Feb 23, 2026	15.96	15.99	15.75	15.95	15.78	-0.93%	36,414
Feb 20, 2026	16.32	16.32	16.00	16.10	15.93	-1.35%	30,953
Feb 19, 2026	16.27	16.32	16.20	16.32	16.15	0.74%	18,718
Feb 18, 2026	16.15	16.28	16.15	16.20	16.03	-0.49%	20,758
Feb 17, 2026	16.21	16.32	16.05	16.28	16.11	0.49%	24,359
Feb 13, 2026	16.23	16.32	16.18	16.20	16.03	-0.74%	39,906
Feb 12, 2026	16.25	16.32	16.14	16.32	16.15	0.93%	42,066
Feb 11, 2026	16.27	16.30	16.11	16.17	16.00	-0.55%	20,902
Feb 10, 2026	16.33	16.41	16.16	16.26	16.09	-0.91%	45,232
Feb 9, 2026	16.01	16.43	15.98	16.41	16.24	2.88%	33,739
Feb 6, 2026	15.92	16.00	15.81	15.95	15.78	0.57%	45,327
Feb 5, 2026	16.10	16.16	15.70	15.86	15.69	-0.88%	32,061
Feb 4, 2026	15.96	16.05	15.91	16.00	15.83	0.82%	34,568
Feb 3, 2026	15.78	15.90	15.74	15.87	15.70	1.21%	16,335
Feb 2, 2026	15.50	15.69	15.43	15.68	15.51	1.16%	13,471
Jan 30, 2026	15.50	15.51	15.30	15.50	15.34	0.45%	23,439
Jan 29, 2026	15.54	15.62	15.30	15.43	15.27	-0.06%	27,120
Jan 28, 2026	15.46	15.59	15.44	15.44	15.28	-0.96%	14,676
Jan 27, 2026	15.52	15.60	15.37	15.59	15.43	0.26%	33,512
Jan 26, 2026	15.51	15.55	15.37	15.55	15.39	0.71%	19,157
Jan 23, 2026	15.46	15.50	15.17	15.44	15.28	0.26%	30,499
Jan 22, 2026	15.36	15.55	15.36	15.40	15.24	-0.13%	74,844
Jan 21, 2026	15.35	15.42	15.22	15.42	15.26	0.52%	18,820
Jan 20, 2026	15.30	15.39	15.26	15.34	15.18	-0.39%	26,871
Jan 19, 2026	15.34	15.44	15.25	15.40	15.24	0.85%	49,207
Jan 16, 2026	15.26	15.31	15.14	15.27	15.11	1.13%	21,044
Jan 15, 2026	14.99	15.20	14.98	15.10	14.94	0.87%	19,606
Jan 14, 2026	15.00	15.17	14.97	14.97	14.81	0.13%	29,379
Jan 13, 2026	14.95	15.00	14.90	14.95	14.79	-0.07%	17,173
Jan 12, 2026	15.05	15.05	14.80	14.96	14.80	0.40%	28,050
Jan 9, 2026	14.95	15.04	14.90	14.90	14.74	-0.60%	19,842