High Liner Foods Incorporated (TSX:HLF)
Canada
· Delayed Price · Currency is CAD 16.95
-0.08 (-0.47%)
Mar 28, 2025, 4:00 PM EST
High Liner Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.06 | 17.06 | 16.75 | 16.95 | 16.95 | -0.47% | 15,612 |
| Mar 27, 2025 | 16.99 | 17.17 | 16.76 | 17.03 | 17.03 | 1.25% | 203,319 |
| Mar 26, 2025 | 16.99 | 17.04 | 16.75 | 16.82 | 16.82 | -1.12% | 3,000 |
| Mar 25, 2025 | 17.08 | 17.35 | 17.00 | 17.01 | 17.01 | 0.29% | 22,133 |
| Mar 24, 2025 | 16.63 | 17.01 | 16.38 | 16.96 | 16.96 | 2.60% | 24,400 |
| Mar 21, 2025 | 16.31 | 16.65 | 16.18 | 16.53 | 16.53 | 0.24% | 39,109 |
| Mar 20, 2025 | 16.80 | 16.80 | 16.45 | 16.49 | 16.49 | -1.49% | 12,700 |
| Mar 19, 2025 | 16.64 | 16.90 | 16.57 | 16.74 | 16.74 | 1.27% | 28,906 |
| Mar 18, 2025 | 16.68 | 16.78 | 16.52 | 16.53 | 16.53 | -1.02% | 14,400 |
| Mar 17, 2025 | 16.31 | 16.85 | 16.29 | 16.70 | 16.70 | 2.08% | 18,500 |
| Mar 14, 2025 | 16.38 | 16.48 | 16.25 | 16.36 | 16.36 | 1.36% | 9,300 |
| Mar 13, 2025 | 16.34 | 16.36 | 16.00 | 16.14 | 16.14 | -1.04% | 15,912 |
| Mar 12, 2025 | 16.04 | 16.33 | 15.99 | 16.31 | 16.31 | 1.68% | 112,805 |
| Mar 11, 2025 | 16.21 | 16.38 | 15.92 | 16.04 | 16.04 | -2.31% | 10,942 |
| Mar 10, 2025 | 16.21 | 16.44 | 16.00 | 16.42 | 16.42 | 1.17% | 20,900 |
| Mar 7, 2025 | 16.00 | 16.29 | 15.99 | 16.23 | 16.23 | 1.63% | 16,400 |
| Mar 6, 2025 | 15.66 | 16.09 | 15.66 | 15.97 | 15.97 | 0.76% | 17,700 |
| Mar 5, 2025 | 16.48 | 16.48 | 15.85 | 15.85 | 15.85 | -1.00% | 16,237 |
| Mar 4, 2025 | 16.14 | 16.20 | 15.94 | 16.01 | 15.84 | -1.48% | 18,700 |
| Mar 3, 2025 | 16.52 | 16.78 | 16.25 | 16.25 | 16.08 | -2.93% | 21,000 |
| Feb 28, 2025 | 16.75 | 16.78 | 16.42 | 16.74 | 16.56 | 1.27% | 23,428 |
| Feb 27, 2025 | 16.52 | 16.72 | 16.38 | 16.53 | 16.35 | -1.20% | 80,545 |
| Feb 26, 2025 | 17.50 | 17.50 | 16.48 | 16.73 | 16.55 | 6.22% | 61,300 |
| Feb 25, 2025 | 15.83 | 15.94 | 15.71 | 15.75 | 15.58 | -1.56% | 20,821 |
| Feb 24, 2025 | 15.99 | 16.17 | 15.89 | 16.00 | 15.83 | 0.06% | 29,900 |
| Feb 21, 2025 | 16.26 | 16.26 | 15.91 | 15.99 | 15.82 | -1.66% | 56,300 |
| Feb 20, 2025 | 16.09 | 16.34 | 16.07 | 16.26 | 16.09 | 0.74% | 19,400 |
| Feb 19, 2025 | 16.22 | 16.25 | 16.14 | 16.14 | 15.97 | -0.74% | 13,700 |
| Feb 18, 2025 | 16.17 | 16.33 | 15.99 | 16.26 | 16.09 | 1.31% | 18,419 |
| Feb 14, 2025 | 15.81 | 16.32 | 15.81 | 16.05 | 15.88 | 0.94% | 19,632 |
| Feb 13, 2025 | 15.94 | 15.99 | 15.82 | 15.90 | 15.73 | -0.13% | 26,200 |
| Feb 12, 2025 | 16.16 | 16.16 | 15.89 | 15.92 | 15.75 | -1.36% | 11,708 |
| Feb 11, 2025 | 15.96 | 16.21 | 15.90 | 16.14 | 15.97 | 1.13% | 25,025 |
| Feb 10, 2025 | 15.75 | 16.18 | 15.75 | 15.96 | 15.79 | 0.50% | 11,200 |
| Feb 7, 2025 | 16.00 | 16.08 | 15.88 | 15.88 | 15.71 | -0.75% | 42,013 |
| Feb 6, 2025 | 15.92 | 16.15 | 15.92 | 16.00 | 15.83 | 2.24% | 8,700 |
| Feb 5, 2025 | 15.86 | 16.14 | 15.65 | 15.65 | 15.48 | -1.76% | 15,531 |
| Feb 4, 2025 | 15.64 | 16.02 | 15.64 | 15.93 | 15.76 | 1.98% | 14,500 |
| Feb 3, 2025 | 15.19 | 15.97 | 15.19 | 15.62 | 15.45 | -2.38% | 20,725 |
| Jan 31, 2025 | 15.85 | 16.00 | 15.78 | 16.00 | 15.83 | 0.82% | 25,700 |
| Jan 30, 2025 | 15.78 | 15.97 | 15.78 | 15.87 | 15.70 | 1.47% | 21,100 |
| Jan 29, 2025 | 15.76 | 15.79 | 15.58 | 15.64 | 15.47 | 0.13% | 10,900 |
| Jan 28, 2025 | 15.64 | 15.80 | 15.59 | 15.62 | 15.45 | 0.90% | 62,840 |
| Jan 27, 2025 | 15.25 | 15.65 | 15.25 | 15.48 | 15.32 | 0.26% | 12,800 |
| Jan 24, 2025 | 15.34 | 15.52 | 15.34 | 15.44 | 15.28 | -0.19% | 3,503 |
| Jan 23, 2025 | 15.56 | 15.76 | 15.46 | 15.47 | 15.31 | -0.39% | 8,600 |
| Jan 22, 2025 | 15.49 | 15.54 | 15.25 | 15.53 | 15.37 | 1.17% | 15,000 |
| Jan 21, 2025 | 15.22 | 15.39 | 14.98 | 15.35 | 15.19 | 0.85% | 31,100 |
| Jan 20, 2025 | 14.99 | 15.26 | 14.98 | 15.22 | 15.06 | 0.93% | 10,744 |
| Jan 17, 2025 | 15.27 | 15.29 | 15.00 | 15.08 | 14.92 | -1.24% | 23,744 |