High Liner Foods Incorporated (TSX:HLF)
Canada
· Delayed Price · Currency is CAD 17.92
-0.08 (-0.42%)
May 30, 2025, 2:42 PM EDT
High Liner Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 18.20 | 18.20 | 17.94 | 17.99 | 17.99 | -1.15% | 12,643 |
| May 28, 2025 | 18.24 | 18.25 | 18.09 | 18.20 | 18.20 | -0.27% | 12,400 |
| May 27, 2025 | 17.92 | 18.25 | 17.92 | 18.25 | 18.25 | 1.39% | 44,042 |
| May 26, 2025 | 18.18 | 18.19 | 17.90 | 18.00 | 18.00 | -1.48% | 23,318 |
| May 23, 2025 | 18.08 | 18.27 | 17.94 | 18.27 | 18.27 | 0.61% | 26,000 |
| May 22, 2025 | 17.96 | 18.16 | 17.91 | 18.16 | 18.16 | 1.00% | 32,800 |
| May 21, 2025 | 17.98 | 18.07 | 17.85 | 17.98 | 17.98 | -0.11% | 36,808 |
| May 20, 2025 | 18.00 | 18.16 | 17.89 | 18.00 | 18.00 | - | 30,020 |
| May 16, 2025 | 18.15 | 18.22 | 17.98 | 18.00 | 18.00 | -0.83% | 24,600 |
| May 15, 2025 | 17.68 | 18.28 | 17.50 | 18.15 | 18.15 | 3.71% | 45,700 |
| May 14, 2025 | 16.92 | 17.79 | 16.58 | 17.50 | 17.50 | 3.43% | 71,500 |
| May 13, 2025 | 16.67 | 16.92 | 16.65 | 16.92 | 16.92 | 1.38% | 31,400 |
| May 12, 2025 | 16.83 | 16.92 | 16.06 | 16.69 | 16.69 | 0.79% | 29,900 |
| May 9, 2025 | 16.73 | 16.73 | 16.42 | 16.56 | 16.56 | -1.02% | 29,112 |
| May 8, 2025 | 16.92 | 16.92 | 16.67 | 16.73 | 16.73 | -1.01% | 26,200 |
| May 7, 2025 | 16.78 | 16.92 | 16.78 | 16.90 | 16.90 | 0.72% | 13,540 |
| May 6, 2025 | 16.67 | 16.83 | 16.66 | 16.78 | 16.78 | -0.42% | 6,730 |
| May 5, 2025 | 16.92 | 16.92 | 16.70 | 16.85 | 16.85 | -0.41% | 11,500 |
| May 2, 2025 | 17.07 | 17.07 | 16.81 | 16.92 | 16.92 | 1.01% | 9,300 |
| May 1, 2025 | 16.91 | 16.91 | 16.68 | 16.75 | 16.75 | -1.12% | 10,921 |
| Apr 30, 2025 | 17.00 | 17.05 | 16.80 | 16.94 | 16.94 | 0.12% | 15,729 |
| Apr 29, 2025 | 16.89 | 16.92 | 16.83 | 16.92 | 16.92 | 0.06% | 16,400 |
| Apr 28, 2025 | 16.94 | 16.95 | 16.66 | 16.91 | 16.91 | 0.30% | 25,000 |
| Apr 25, 2025 | 16.65 | 16.92 | 16.63 | 16.86 | 16.86 | 1.08% | 17,000 |
| Apr 24, 2025 | 16.64 | 16.81 | 16.64 | 16.68 | 16.68 | -0.77% | 7,448 |
| Apr 23, 2025 | 16.76 | 16.83 | 16.65 | 16.81 | 16.81 | 0.96% | 25,900 |
| Apr 22, 2025 | 16.97 | 16.97 | 16.65 | 16.65 | 16.65 | -0.06% | 8,921 |
| Apr 21, 2025 | 16.69 | 16.71 | 16.66 | 16.66 | 16.66 | 0.91% | 5,300 |
| Apr 17, 2025 | 16.61 | 16.62 | 16.51 | 16.51 | 16.51 | -0.60% | 7,400 |
| Apr 16, 2025 | 16.45 | 16.80 | 16.45 | 16.61 | 16.61 | -0.54% | 5,200 |
| Apr 15, 2025 | 16.64 | 16.95 | 16.53 | 16.70 | 16.70 | -0.24% | 15,300 |
| Apr 14, 2025 | 16.87 | 17.00 | 16.57 | 16.74 | 16.74 | 0.66% | 12,900 |
| Apr 11, 2025 | 16.39 | 16.63 | 16.13 | 16.63 | 16.63 | 2.40% | 13,346 |
| Apr 10, 2025 | 16.86 | 16.86 | 16.09 | 16.24 | 16.24 | -1.34% | 47,808 |
| Apr 9, 2025 | 16.19 | 16.93 | 16.05 | 16.46 | 16.46 | 0.37% | 42,517 |
| Apr 8, 2025 | 16.99 | 16.99 | 16.25 | 16.40 | 16.40 | -0.30% | 25,406 |
| Apr 7, 2025 | 16.59 | 16.64 | 16.03 | 16.45 | 16.45 | -1.91% | 42,400 |
| Apr 4, 2025 | 16.79 | 16.82 | 16.09 | 16.77 | 16.77 | -1.12% | 25,500 |
| Apr 3, 2025 | 17.00 | 17.00 | 16.77 | 16.96 | 16.96 | -0.76% | 17,500 |
| Apr 2, 2025 | 17.25 | 17.26 | 17.00 | 17.09 | 17.09 | 0.23% | 10,400 |
| Apr 1, 2025 | 16.98 | 17.24 | 16.97 | 17.05 | 17.05 | -0.12% | 46,008 |
| Mar 31, 2025 | 16.85 | 17.10 | 16.84 | 17.07 | 17.07 | 0.71% | 18,000 |
| 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 |