Skip to main content
logo
High Liner Foods Incorporated (TSX:HLF)
Canada flag Canada · Delayed Price · Currency is CAD
13.28
+0.02 (0.15%)
Nov 21, 2025, 4:00 PM EST

High Liner Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202513.2713.4213.2313.2813.280.15%51,971
Nov 20, 202513.5813.6513.2613.2613.26-1.56%80,502
Nov 19, 202513.5113.6213.4613.4713.470.22%29,054
Nov 18, 202513.3913.6713.1613.4413.440.45%153,353
Nov 17, 202513.8013.8613.3613.3813.38-1.98%64,055
Nov 14, 202513.5513.7213.4913.6513.651.04%26,520
Nov 13, 202513.8913.8913.5013.5113.51-1.60%54,054
Nov 12, 202513.5113.8813.5113.7313.730.59%123,462
Nov 11, 202514.8314.8313.5313.6513.65-0.73%44,541
Nov 10, 202514.1614.6513.7413.7513.75-3.85%105,760
Nov 7, 202514.1914.5714.1014.3014.30-1.11%88,542
Nov 6, 202515.5015.5013.7414.4614.46-13.31%162,672
Nov 5, 202516.9917.6016.6016.6816.68-1.42%40,383
Nov 4, 202516.9017.0016.8916.9216.920.30%17,750
Nov 3, 202516.9617.1116.8616.8716.87-0.53%19,788
Oct 31, 202516.9017.0516.8916.9616.960.30%13,530
Oct 30, 202516.7716.9916.7516.9116.910.96%9,111
Oct 29, 202516.7616.8116.7516.7516.75-0.24%48,381
Oct 28, 202516.7516.9416.7516.7916.790.18%30,428
Oct 27, 202517.1017.1016.7516.7616.76-0.18%21,215
Oct 24, 202516.9916.9916.7516.7916.79-0.36%12,701
Oct 23, 202516.9516.9516.7716.8516.85-0.88%10,118
Oct 22, 202516.8417.0016.7517.0017.001.25%19,350
Oct 21, 202516.6116.8416.5116.7916.790.78%57,006
Oct 20, 202517.0017.0016.6316.6616.66-1.30%10,947
Oct 17, 202516.6416.8816.6216.8816.881.75%20,906
Oct 16, 202516.5016.6916.5016.5916.590.55%24,629
Oct 15, 202516.5816.7216.5016.5016.50-8,968
Oct 14, 202516.8916.8916.5016.5016.50-0.18%24,082
Oct 10, 202516.5016.6516.4016.5316.530.18%40,082
Oct 9, 202516.2216.5016.2016.5016.501.73%19,593
Oct 8, 202516.3716.3716.1116.2216.22-1.10%54,942
Oct 7, 202517.0917.0916.2816.4016.40-1.74%22,463
Oct 6, 202517.0217.0216.6316.6916.69-1.65%17,838
Oct 3, 202517.0617.0616.9016.9716.97-12,805
Oct 2, 202517.0917.0916.8416.9716.970.83%16,365
Oct 1, 202517.0017.0116.7716.8316.83-1.41%13,883
Sep 30, 202516.9917.1416.9117.0717.070.77%29,729
Sep 29, 202516.8217.0216.7116.9416.941.50%30,378
Sep 26, 202516.5816.7316.2516.6916.692.39%39,393
Sep 25, 202516.5016.5116.2516.3016.30-0.37%34,848
Sep 24, 202516.5916.6016.2516.3616.36-1.09%33,563
Sep 23, 202516.8416.8416.5016.5416.54-1.02%79,463
Sep 22, 202516.7016.7816.6216.7116.71-0.24%20,282
Sep 19, 202517.1017.1016.6216.7516.75-0.71%36,250
Sep 18, 202516.4317.2016.4316.8716.874.78%117,272
Sep 17, 202515.8616.2415.8616.1016.101.64%28,763
Sep 16, 202516.1016.1015.7615.8415.840.25%35,632
Sep 15, 202515.9216.0015.8015.8015.80-0.50%19,342
Sep 12, 202515.9615.9615.8015.8815.880.13%39,676