Skip to main content
High Liner Foods Incorporated (TSX:HLF)
Canada flag Canada · Delayed Price · Currency is CAD
15.99
-0.27 (-1.66%)
Feb 21, 2025, 4:00 PM EST

High Liner Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.2616.2615.9115.9915.99-1.66%56,261
Feb 20, 202516.0916.3416.0716.2616.260.74%19,400
Feb 19, 202516.2216.2516.1416.1416.14-0.74%13,700
Feb 18, 202516.1716.3315.9916.2616.261.31%18,419
Feb 14, 202515.8116.3215.8116.0516.050.94%19,632
Feb 13, 202515.9415.9915.8215.9015.90-0.13%26,200
Feb 12, 202516.1616.1615.8915.9215.92-1.36%11,708
Feb 11, 202515.9616.2115.9016.1416.141.13%25,025
Feb 10, 202515.7516.1815.7515.9615.960.50%11,200
Feb 7, 202516.0016.0815.8815.8815.88-0.75%42,013
Feb 6, 202515.9216.1515.9216.0016.002.24%8,700
Feb 5, 202515.8616.1415.6515.6515.65-1.76%15,531
Feb 4, 202515.6416.0215.6415.9315.931.98%14,500
Feb 3, 202515.1915.9715.1915.6215.62-2.38%20,725
Jan 31, 202515.8516.0015.7816.0016.000.82%25,700
Jan 30, 202515.7815.9715.7815.8715.871.47%21,100
Jan 29, 202515.7615.7915.5815.6415.640.13%10,900
Jan 28, 202515.6415.8015.5915.6215.620.90%62,840
Jan 27, 202515.2515.6515.2515.4815.480.26%12,800
Jan 24, 202515.3415.5215.3415.4415.44-0.19%3,503
Jan 23, 202515.5615.7615.4615.4715.47-0.39%8,600
Jan 22, 202515.4915.5415.2515.5315.531.17%15,000
Jan 21, 202515.2215.3914.9815.3515.350.85%31,100
Jan 20, 202514.9915.2614.9815.2215.220.93%10,744
Jan 17, 202515.2715.2915.0015.0815.08-1.24%23,744
Jan 16, 202515.1115.2715.0815.2715.271.19%23,300
Jan 15, 202515.1615.3715.0115.0915.09-0.79%37,334
Jan 14, 202515.2415.5315.2115.2115.21-0.65%9,620
Jan 13, 202515.9815.9815.3015.3115.31-1.16%20,000
Jan 10, 202515.8615.8615.4015.4915.49-2.46%26,029
Jan 9, 202515.8915.9815.6515.8815.882.65%17,943
Jan 8, 202515.5915.6715.4315.4715.47-1.28%21,400
Jan 7, 202515.9616.0315.6715.6715.67-2.06%72,648
Jan 6, 202516.2016.2315.8516.0016.00-0.50%19,207
Jan 3, 202515.5916.1015.5916.0816.080.50%9,909
Jan 2, 202515.7016.0615.7016.0016.000.19%142,247
Dec 31, 202415.5116.1815.5115.9715.972.70%14,204
Dec 30, 202415.9515.9515.5515.5515.55-2.32%14,200
Dec 27, 202415.5015.9315.5015.9215.921.73%11,438
Dec 24, 202415.7015.7515.6515.6515.65-0.32%8,608
Dec 23, 202415.6515.7015.1215.7015.700.38%25,300
Dec 20, 202415.6015.7015.5015.6415.640.13%11,200
Dec 19, 202415.1615.7115.1515.6215.622.09%1,089,800
Dec 18, 202415.6015.6315.2315.3015.30-2.05%27,348
Dec 17, 202415.5315.7015.5015.6215.62-0.38%47,828
Dec 16, 202415.3315.8315.3315.6815.68-0.25%26,500
Dec 13, 202415.9815.9815.6615.7215.72-0.76%16,300
Dec 12, 202416.2316.2315.8015.8415.84-1.68%14,845
Dec 11, 202415.8216.1515.8116.1116.112.09%45,000
Dec 10, 202415.5515.8315.5515.7815.78-0.06%100,400
Dec 9, 202415.6015.8415.6015.7915.790.51%53,000
Dec 6, 202415.6015.8215.5915.7115.710.77%22,400
Dec 5, 202415.5915.7815.4015.5915.59-0.57%29,400
Dec 4, 202415.7915.7915.3315.6815.68-0.76%107,526
Dec 3, 202415.4215.8015.4215.8015.802.27%49,500
Dec 2, 202415.4015.4515.2515.4515.450.26%25,226
Nov 29, 202415.4915.4915.2715.4115.41-0.13%51,600
Nov 28, 202415.3815.5415.3115.4315.260.65%36,804
Nov 27, 202415.1815.4915.1815.3315.16-0.07%14,133
Nov 26, 202415.3515.5815.2515.3415.17-1.35%16,200
Nov 25, 202414.9715.5814.9715.5515.383.25%89,600
Nov 22, 202415.2215.2215.0115.0614.89-1.25%11,033
Nov 21, 202415.0015.3414.9215.2515.083.46%190,139
Nov 20, 202414.8514.8514.5114.7414.58-1.67%110,902
Nov 19, 202414.6915.2814.5114.9914.822.74%47,600
Nov 18, 202414.7014.7014.4914.5914.43-0.75%60,500
Nov 15, 202414.3514.7214.1014.7014.541.73%72,307
Nov 14, 202414.1614.4914.1614.4514.292.05%49,038
Nov 13, 202414.1614.2013.7614.1614.001.72%10,304
Nov 12, 202413.8414.1213.5613.9213.772.20%28,900
Nov 11, 202413.4613.8013.4113.6213.471.87%25,800
Nov 8, 202413.4914.0013.2013.3713.221.36%49,700
Nov 7, 202413.4813.4813.1713.1913.04-1.71%19,029
Nov 6, 202412.8913.4312.8613.4213.273.87%30,300
Nov 5, 202413.2013.2012.8912.9212.78-0.62%14,800
Nov 4, 202413.0013.1012.8213.0012.86-0.46%16,900
Nov 1, 202413.0913.1812.9813.0612.92-0.08%8,930
Oct 31, 202413.2513.3112.9713.0712.93-1.36%24,400
Oct 30, 202413.0513.3613.0513.2513.101.69%14,700
Oct 29, 202413.2413.3412.9913.0312.89-1.59%17,539
Oct 28, 202413.0813.2412.9613.2413.090.68%20,100
Oct 25, 202412.9713.2512.9713.1513.010.92%6,900
Oct 24, 202413.0813.3312.9813.0312.89-1.66%16,045
Oct 23, 202413.5313.5313.0913.2513.10-0.75%16,248
Oct 22, 202413.4213.4613.0513.3513.20-0.22%18,100
Oct 21, 202413.4013.5013.2213.3813.23-1.11%19,800
Oct 18, 202413.6913.7013.4613.5313.38-1.46%5,935
Oct 17, 202413.3513.7513.3513.7313.582.46%6,126
Oct 16, 202413.5613.6313.3513.4013.25-0.74%15,730
Oct 15, 202413.4713.5013.3513.5013.35-0.95%8,400
Oct 11, 202413.5413.7613.5113.6313.480.22%4,300
Oct 10, 202413.5413.8313.4813.6013.451.64%821,500
Oct 9, 202413.3513.9513.3513.3813.23-0.67%26,200
Oct 8, 202413.1413.4712.9613.4713.324.02%20,043
Oct 7, 202412.8512.9912.7512.9512.812.21%15,400
Oct 4, 202412.5412.8812.4412.6712.53-0.94%11,549
Oct 3, 202412.4512.8112.4512.7912.653.06%7,126
Oct 2, 202412.5012.5712.3712.4112.27-0.56%12,319
Oct 1, 202412.5012.6612.4312.4812.34-0.48%16,900
Sep 30, 202412.5712.8712.4712.5412.400.16%33,416