High Liner Foods Incorporated (TSX:HLF)
Canada · Delayed Price · Currency is CAD 16.50
+0.28 (1.73%)
Oct 9, 2025, 4:00 PM EDT
High Liner Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 16.22 | 16.50 | 16.20 | 16.50 | 16.50 | 1.73% | 19,360 |
| Oct 8, 2025 | 16.37 | 16.37 | 16.11 | 16.22 | 16.22 | -1.10% | 54,942 |
| Oct 7, 2025 | 17.09 | 17.09 | 16.28 | 16.40 | 16.40 | -1.74% | 22,500 |
| Oct 6, 2025 | 17.02 | 17.02 | 16.63 | 16.69 | 16.69 | -1.65% | 17,838 |
| Oct 3, 2025 | 17.06 | 17.06 | 16.90 | 16.97 | 16.97 | - | 12,805 |
| Oct 2, 2025 | 17.09 | 17.09 | 16.84 | 16.97 | 16.97 | 0.83% | 16,400 |
| Oct 1, 2025 | 17.00 | 17.01 | 16.77 | 16.83 | 16.83 | -1.41% | 13,900 |
| Sep 30, 2025 | 16.99 | 17.14 | 16.91 | 17.07 | 17.07 | 0.77% | 29,729 |
| Sep 29, 2025 | 16.82 | 17.02 | 16.71 | 16.94 | 16.94 | 1.50% | 30,400 |
| Sep 26, 2025 | 16.58 | 16.73 | 16.25 | 16.69 | 16.69 | 2.39% | 39,400 |
| Sep 25, 2025 | 16.50 | 16.51 | 16.25 | 16.30 | 16.30 | -0.37% | 34,848 |
| Sep 24, 2025 | 16.59 | 16.60 | 16.25 | 16.36 | 16.36 | -1.09% | 33,600 |
| Sep 23, 2025 | 16.84 | 16.84 | 16.50 | 16.54 | 16.54 | -1.02% | 79,500 |
| Sep 22, 2025 | 16.70 | 16.78 | 16.62 | 16.71 | 16.71 | -0.24% | 20,300 |
| Sep 19, 2025 | 17.10 | 17.10 | 16.62 | 16.75 | 16.75 | -0.71% | 36,300 |
| Sep 18, 2025 | 16.43 | 17.20 | 16.43 | 16.87 | 16.87 | 4.78% | 117,300 |
| Sep 17, 2025 | 15.86 | 16.24 | 15.86 | 16.10 | 16.10 | 1.64% | 28,800 |
| Sep 16, 2025 | 16.10 | 16.10 | 15.76 | 15.84 | 15.84 | 0.25% | 35,632 |
| Sep 15, 2025 | 15.92 | 16.00 | 15.80 | 15.80 | 15.80 | -0.50% | 19,342 |
| Sep 12, 2025 | 15.96 | 15.96 | 15.80 | 15.88 | 15.88 | 0.13% | 39,700 |
| Sep 11, 2025 | 15.96 | 15.97 | 15.80 | 15.86 | 15.86 | 0.13% | 32,400 |
| Sep 10, 2025 | 15.90 | 15.97 | 15.80 | 15.84 | 15.84 | -0.38% | 23,300 |
| Sep 9, 2025 | 15.96 | 16.01 | 15.89 | 15.90 | 15.90 | -0.25% | 20,208 |
| Sep 8, 2025 | 15.91 | 15.95 | 15.80 | 15.94 | 15.94 | 0.06% | 26,119 |
| Sep 5, 2025 | 16.19 | 16.30 | 15.93 | 15.93 | 15.93 | -1.12% | 19,600 |
| Sep 4, 2025 | 16.13 | 16.29 | 16.00 | 16.11 | 16.11 | 1.83% | 19,300 |
| Sep 3, 2025 | 16.13 | 16.13 | 15.79 | 15.82 | 15.82 | -0.57% | 25,719 |
| Sep 2, 2025 | 16.27 | 16.27 | 15.75 | 15.91 | 15.91 | -1.55% | 30,802 |
| Aug 29, 2025 | 16.28 | 16.28 | 16.00 | 16.16 | 16.16 | -0.06% | 25,600 |
| Aug 28, 2025 | 16.18 | 16.30 | 16.12 | 16.17 | 16.00 | -0.25% | 23,800 |
| Aug 27, 2025 | 16.11 | 16.35 | 16.09 | 16.21 | 16.04 | 0.62% | 36,300 |
| Aug 26, 2025 | 16.36 | 16.36 | 16.06 | 16.11 | 15.94 | -0.56% | 23,800 |
| Aug 25, 2025 | 16.37 | 16.37 | 16.15 | 16.20 | 16.03 | -0.49% | 21,007 |
| Aug 22, 2025 | 16.30 | 16.40 | 16.24 | 16.28 | 16.11 | - | 18,202 |
| Aug 21, 2025 | 16.32 | 16.41 | 16.28 | 16.28 | 16.11 | -0.12% | 95,700 |
| Aug 20, 2025 | 16.52 | 16.52 | 16.30 | 16.30 | 16.13 | -0.12% | 15,300 |
| Aug 19, 2025 | 16.50 | 16.97 | 16.32 | 16.32 | 16.15 | -0.43% | 23,320 |
| Aug 18, 2025 | 16.39 | 16.46 | 16.34 | 16.39 | 16.22 | 0.55% | 10,907 |
| Aug 15, 2025 | 16.15 | 16.39 | 16.15 | 16.30 | 16.13 | 0.93% | 16,242 |
| Aug 14, 2025 | 16.25 | 16.29 | 16.15 | 16.15 | 15.98 | -0.62% | 18,716 |
| Aug 13, 2025 | 16.27 | 16.50 | 16.25 | 16.25 | 16.08 | -0.61% | 29,246 |
| Aug 12, 2025 | 16.59 | 17.04 | 16.35 | 16.35 | 16.18 | -2.39% | 42,200 |
| Aug 11, 2025 | 16.95 | 17.00 | 16.74 | 16.75 | 16.57 | -1.41% | 32,600 |
| Aug 8, 2025 | 16.74 | 17.33 | 16.61 | 16.99 | 16.81 | -0.23% | 13,000 |
| Aug 7, 2025 | 17.21 | 17.37 | 16.93 | 17.03 | 16.85 | -0.12% | 14,028 |
| Aug 6, 2025 | 17.37 | 17.37 | 16.85 | 17.05 | 16.87 | 2.71% | 9,000 |
| Aug 5, 2025 | 17.19 | 17.30 | 16.60 | 16.60 | 16.43 | -3.15% | 21,209 |
| Aug 1, 2025 | 18.28 | 18.28 | 16.55 | 17.14 | 16.96 | 1.18% | 12,205 |
| Jul 31, 2025 | 17.25 | 17.25 | 16.38 | 16.94 | 16.76 | -1.40% | 20,329 |
| Jul 30, 2025 | 17.30 | 17.48 | 17.10 | 17.18 | 17.00 | 0.47% | 13,200 |