High Liner Foods Incorporated (TSX:HLF)
Canada · Delayed Price · Currency is CAD 17.14
+0.20 (1.18%)
Aug 1, 2025, 4:00 PM EDT
High Liner Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.28 | 18.28 | 16.55 | 17.14 | 17.14 | 1.18% | 12,205 |
| Jul 31, 2025 | 17.25 | 17.25 | 16.38 | 16.94 | 16.94 | -1.40% | 20,329 |
| Jul 30, 2025 | 17.30 | 17.48 | 17.10 | 17.18 | 17.18 | 0.47% | 13,200 |
| Jul 29, 2025 | 17.15 | 17.47 | 17.10 | 17.10 | 17.10 | -0.23% | 23,400 |
| Jul 28, 2025 | 17.33 | 17.44 | 17.08 | 17.14 | 17.14 | -0.81% | 30,900 |
| Jul 25, 2025 | 17.38 | 17.67 | 17.28 | 17.28 | 17.28 | -0.40% | 16,942 |
| Jul 24, 2025 | 17.67 | 17.98 | 17.35 | 17.35 | 17.35 | -2.03% | 13,500 |
| Jul 23, 2025 | 17.52 | 18.25 | 17.52 | 17.71 | 17.71 | -1.17% | 10,500 |
| Jul 22, 2025 | 17.90 | 18.30 | 17.53 | 17.92 | 17.92 | 3.29% | 11,300 |
| Jul 21, 2025 | 18.07 | 18.34 | 17.35 | 17.35 | 17.35 | -4.88% | 10,500 |
| Jul 18, 2025 | 18.64 | 18.64 | 18.06 | 18.24 | 18.24 | -0.49% | 5,947 |
| Jul 17, 2025 | 18.40 | 18.50 | 18.22 | 18.33 | 18.33 | 0.60% | 7,515 |
| Jul 16, 2025 | 18.01 | 18.30 | 18.01 | 18.22 | 18.22 | 0.89% | 10,703 |
| Jul 15, 2025 | 18.01 | 18.20 | 18.01 | 18.06 | 18.06 | 0.33% | 7,333 |
| Jul 14, 2025 | 18.11 | 18.15 | 18.00 | 18.00 | 18.00 | -0.66% | 17,347 |
| Jul 11, 2025 | 18.16 | 18.62 | 18.12 | 18.12 | 18.12 | -0.71% | 9,946 |
| Jul 10, 2025 | 18.49 | 18.54 | 18.25 | 18.25 | 18.25 | -1.19% | 12,000 |
| Jul 9, 2025 | 18.70 | 18.74 | 18.47 | 18.47 | 18.47 | 0.16% | 6,200 |
| Jul 8, 2025 | 18.38 | 18.67 | 18.38 | 18.44 | 18.44 | -0.27% | 6,000 |
| Jul 7, 2025 | 18.73 | 18.77 | 18.39 | 18.49 | 18.49 | -1.18% | 15,804 |
| Jul 4, 2025 | 18.44 | 18.88 | 18.21 | 18.71 | 18.71 | 2.46% | 19,049 |
| Jul 3, 2025 | 17.95 | 18.50 | 17.95 | 18.26 | 18.26 | 1.61% | 17,104 |
| Jul 2, 2025 | 18.22 | 18.41 | 17.85 | 17.97 | 17.97 | -0.77% | 25,521 |
| Jun 30, 2025 | 18.08 | 18.73 | 17.96 | 18.11 | 18.11 | 0.72% | 14,036 |
| Jun 27, 2025 | 17.78 | 17.98 | 17.52 | 17.98 | 17.98 | 0.95% | 21,340 |
| Jun 26, 2025 | 18.07 | 18.39 | 17.72 | 17.81 | 17.81 | -0.89% | 19,744 |
| Jun 25, 2025 | 18.38 | 18.38 | 17.93 | 17.97 | 17.97 | -1.43% | 14,727 |
| Jun 24, 2025 | 18.01 | 18.49 | 18.00 | 18.23 | 18.23 | -0.16% | 10,118 |
| Jun 23, 2025 | 18.14 | 18.75 | 17.84 | 18.26 | 18.26 | 0.27% | 14,348 |
| Jun 20, 2025 | 18.67 | 18.67 | 18.11 | 18.21 | 18.21 | -1.19% | 8,507 |
| Jun 19, 2025 | 18.39 | 18.52 | 18.30 | 18.43 | 18.43 | -0.11% | 5,610 |
| Jun 18, 2025 | 18.15 | 18.45 | 18.15 | 18.45 | 18.45 | 0.82% | 37,208 |
| Jun 17, 2025 | 18.10 | 18.48 | 18.10 | 18.30 | 18.30 | 0.05% | 31,546 |
| Jun 16, 2025 | 18.33 | 18.75 | 18.16 | 18.29 | 18.29 | -0.54% | 10,337 |
| Jun 13, 2025 | 18.68 | 18.73 | 18.31 | 18.39 | 18.39 | -1.66% | 10,000 |
| Jun 12, 2025 | 18.70 | 18.70 | 18.43 | 18.70 | 18.70 | -0.05% | 16,729 |
| Jun 11, 2025 | 18.80 | 18.88 | 18.69 | 18.71 | 18.71 | -0.21% | 12,046 |
| Jun 10, 2025 | 18.91 | 18.91 | 18.75 | 18.75 | 18.75 | -0.32% | 13,721 |
| Jun 9, 2025 | 18.94 | 19.06 | 18.78 | 18.81 | 18.81 | -0.74% | 21,122 |
| Jun 6, 2025 | 17.58 | 19.07 | 17.58 | 18.95 | 18.95 | 9.86% | 71,611 |
| Jun 5, 2025 | 17.65 | 17.73 | 17.25 | 17.25 | 17.25 | -2.65% | 29,400 |
| Jun 4, 2025 | 17.88 | 17.94 | 17.68 | 17.72 | 17.72 | -0.17% | 5,447 |
| Jun 3, 2025 | 17.66 | 17.96 | 17.59 | 17.75 | 17.75 | 0.40% | 13,117 |
| Jun 2, 2025 | 17.99 | 17.99 | 17.68 | 17.68 | 17.68 | -1.72% | 8,731 |
| May 30, 2025 | 17.93 | 17.99 | 17.87 | 17.99 | 17.99 | - | 11,029 |
| May 29, 2025 | 18.20 | 18.20 | 17.94 | 17.99 | 17.82 | -1.15% | 12,643 |
| May 28, 2025 | 18.24 | 18.25 | 18.09 | 18.20 | 18.03 | -0.27% | 12,400 |
| May 27, 2025 | 17.92 | 18.25 | 17.92 | 18.25 | 18.08 | 1.39% | 44,042 |
| May 26, 2025 | 18.18 | 18.19 | 17.90 | 18.00 | 17.83 | -1.48% | 23,318 |
| May 23, 2025 | 18.08 | 18.27 | 17.94 | 18.27 | 18.10 | 0.61% | 26,000 |