High Liner Foods Incorporated (TSX: HLF)
Canada
· Delayed Price · Currency is CAD 15.64
+0.02 (0.13%)
Dec 20, 2024, 4:00 PM EST
High Liner Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 15.60 | 15.70 | 15.50 | 15.64 | 15.64 | 0.13% | 11,172 |
| Dec 19, 2024 | 15.16 | 15.71 | 15.15 | 15.62 | 15.62 | 2.09% | 1,089,800 |
| Dec 18, 2024 | 15.60 | 15.63 | 15.23 | 15.30 | 15.30 | -2.05% | 27,348 |
| Dec 17, 2024 | 15.53 | 15.70 | 15.50 | 15.62 | 15.62 | -0.38% | 47,828 |
| Dec 16, 2024 | 15.33 | 15.83 | 15.33 | 15.68 | 15.68 | -0.25% | 26,500 |
| Dec 13, 2024 | 15.98 | 15.98 | 15.66 | 15.72 | 15.72 | -0.76% | 16,300 |
| Dec 12, 2024 | 16.23 | 16.23 | 15.80 | 15.84 | 15.84 | -1.68% | 14,845 |
| Dec 11, 2024 | 15.82 | 16.15 | 15.81 | 16.11 | 16.11 | 2.09% | 45,000 |
| Dec 10, 2024 | 15.55 | 15.83 | 15.55 | 15.78 | 15.78 | -0.06% | 100,400 |
| Dec 9, 2024 | 15.60 | 15.84 | 15.60 | 15.79 | 15.79 | 0.51% | 53,000 |
| Dec 6, 2024 | 15.60 | 15.82 | 15.59 | 15.71 | 15.71 | 0.77% | 22,400 |
| Dec 5, 2024 | 15.59 | 15.78 | 15.40 | 15.59 | 15.59 | -0.57% | 29,400 |
| Dec 4, 2024 | 15.79 | 15.79 | 15.33 | 15.68 | 15.68 | -0.76% | 107,526 |
| Dec 3, 2024 | 15.42 | 15.80 | 15.42 | 15.80 | 15.80 | 2.27% | 49,500 |
| Dec 2, 2024 | 15.40 | 15.45 | 15.25 | 15.45 | 15.45 | 0.26% | 25,226 |
| Nov 29, 2024 | 15.49 | 15.49 | 15.27 | 15.41 | 15.41 | -0.13% | 51,600 |
| Nov 28, 2024 | 15.38 | 15.54 | 15.31 | 15.43 | 15.26 | 0.65% | 36,804 |
| Nov 27, 2024 | 15.18 | 15.49 | 15.18 | 15.33 | 15.16 | -0.07% | 14,133 |
| Nov 26, 2024 | 15.35 | 15.58 | 15.25 | 15.34 | 15.17 | -1.35% | 16,200 |
| Nov 25, 2024 | 14.97 | 15.58 | 14.97 | 15.55 | 15.38 | 3.25% | 89,600 |
| Nov 22, 2024 | 15.22 | 15.22 | 15.01 | 15.06 | 14.89 | -1.25% | 11,033 |
| Nov 21, 2024 | 15.00 | 15.34 | 14.92 | 15.25 | 15.08 | 3.46% | 190,139 |
| Nov 20, 2024 | 14.85 | 14.85 | 14.51 | 14.74 | 14.58 | -1.67% | 110,902 |
| Nov 19, 2024 | 14.69 | 15.28 | 14.51 | 14.99 | 14.82 | 2.74% | 47,600 |
| Nov 18, 2024 | 14.70 | 14.70 | 14.49 | 14.59 | 14.43 | -0.75% | 60,500 |
| Nov 15, 2024 | 14.35 | 14.72 | 14.10 | 14.70 | 14.54 | 1.73% | 72,307 |
| Nov 14, 2024 | 14.16 | 14.49 | 14.16 | 14.45 | 14.29 | 2.05% | 49,038 |
| Nov 13, 2024 | 14.16 | 14.20 | 13.76 | 14.16 | 14.00 | 1.72% | 10,304 |
| Nov 12, 2024 | 13.84 | 14.12 | 13.56 | 13.92 | 13.77 | 2.20% | 28,900 |
| Nov 11, 2024 | 13.46 | 13.80 | 13.41 | 13.62 | 13.47 | 1.87% | 25,800 |
| Nov 8, 2024 | 13.49 | 14.00 | 13.20 | 13.37 | 13.22 | 1.36% | 49,700 |
| Nov 7, 2024 | 13.48 | 13.48 | 13.17 | 13.19 | 13.04 | -1.71% | 19,029 |
| Nov 6, 2024 | 12.89 | 13.43 | 12.86 | 13.42 | 13.27 | 3.87% | 30,300 |
| Nov 5, 2024 | 13.20 | 13.20 | 12.89 | 12.92 | 12.78 | -0.62% | 14,800 |
| Nov 4, 2024 | 13.00 | 13.10 | 12.82 | 13.00 | 12.86 | -0.46% | 16,900 |
| Nov 1, 2024 | 13.09 | 13.18 | 12.98 | 13.06 | 12.92 | -0.08% | 8,930 |
| Oct 31, 2024 | 13.25 | 13.31 | 12.97 | 13.07 | 12.93 | -1.36% | 24,400 |
| Oct 30, 2024 | 13.05 | 13.36 | 13.05 | 13.25 | 13.10 | 1.69% | 14,700 |
| Oct 29, 2024 | 13.24 | 13.34 | 12.99 | 13.03 | 12.89 | -1.59% | 17,539 |
| Oct 28, 2024 | 13.08 | 13.24 | 12.96 | 13.24 | 13.09 | 0.68% | 20,100 |
| Oct 25, 2024 | 12.97 | 13.25 | 12.97 | 13.15 | 13.01 | 0.92% | 6,900 |
| Oct 24, 2024 | 13.08 | 13.33 | 12.98 | 13.03 | 12.89 | -1.66% | 16,045 |
| Oct 23, 2024 | 13.53 | 13.53 | 13.09 | 13.25 | 13.10 | -0.75% | 16,248 |
| Oct 22, 2024 | 13.42 | 13.46 | 13.05 | 13.35 | 13.20 | -0.22% | 18,100 |
| Oct 21, 2024 | 13.40 | 13.50 | 13.22 | 13.38 | 13.23 | -1.11% | 19,800 |
| Oct 18, 2024 | 13.69 | 13.70 | 13.46 | 13.53 | 13.38 | -1.46% | 5,935 |
| Oct 17, 2024 | 13.35 | 13.75 | 13.35 | 13.73 | 13.58 | 2.46% | 6,126 |
| Oct 16, 2024 | 13.56 | 13.63 | 13.35 | 13.40 | 13.25 | -0.74% | 15,730 |
| Oct 15, 2024 | 13.47 | 13.50 | 13.35 | 13.50 | 13.35 | -0.95% | 8,400 |
| Oct 11, 2024 | 13.54 | 13.76 | 13.51 | 13.63 | 13.48 | 0.22% | 4,300 |
| Oct 10, 2024 | 13.54 | 13.83 | 13.48 | 13.60 | 13.45 | 1.64% | 821,500 |
| Oct 9, 2024 | 13.35 | 13.95 | 13.35 | 13.38 | 13.23 | -0.67% | 26,200 |
| Oct 8, 2024 | 13.14 | 13.47 | 12.96 | 13.47 | 13.32 | 4.02% | 20,043 |
| Oct 7, 2024 | 12.85 | 12.99 | 12.75 | 12.95 | 12.81 | 2.21% | 15,400 |
| Oct 4, 2024 | 12.54 | 12.88 | 12.44 | 12.67 | 12.53 | -0.94% | 11,549 |
| Oct 3, 2024 | 12.45 | 12.81 | 12.45 | 12.79 | 12.65 | 3.06% | 7,126 |
| Oct 2, 2024 | 12.50 | 12.57 | 12.37 | 12.41 | 12.27 | -0.56% | 12,319 |
| Oct 1, 2024 | 12.50 | 12.66 | 12.43 | 12.48 | 12.34 | -0.48% | 16,900 |
| Sep 30, 2024 | 12.57 | 12.87 | 12.47 | 12.54 | 12.40 | 0.16% | 33,416 |
| Sep 27, 2024 | 12.43 | 12.63 | 12.35 | 12.52 | 12.38 | 1.13% | 13,041 |
| Sep 26, 2024 | 12.59 | 12.75 | 12.38 | 12.38 | 12.24 | -1.35% | 12,334 |
| Sep 25, 2024 | 12.47 | 12.64 | 12.40 | 12.55 | 12.41 | 0.56% | 13,041 |
| Sep 24, 2024 | 12.56 | 12.56 | 12.25 | 12.48 | 12.34 | - | 199,600 |
| Sep 23, 2024 | 12.39 | 12.80 | 12.39 | 12.48 | 12.34 | -1.42% | 22,900 |
| Sep 20, 2024 | 12.92 | 12.92 | 12.65 | 12.66 | 12.52 | -1.94% | 6,600 |
| Sep 19, 2024 | 13.07 | 13.07 | 12.81 | 12.91 | 12.77 | -0.46% | 10,428 |
| Sep 18, 2024 | 13.04 | 13.14 | 12.94 | 12.97 | 12.83 | -1.59% | 13,120 |
| Sep 17, 2024 | 13.07 | 13.29 | 13.03 | 13.18 | 13.03 | 0.69% | 15,300 |
| Sep 16, 2024 | 13.15 | 13.24 | 13.08 | 13.09 | 12.95 | -0.08% | 12,300 |
| Sep 13, 2024 | 13.27 | 13.27 | 13.10 | 13.10 | 12.96 | -0.08% | 12,600 |
| Sep 12, 2024 | 13.33 | 13.33 | 13.11 | 13.11 | 12.97 | -1.21% | 5,000 |
| Sep 11, 2024 | 13.30 | 13.37 | 13.27 | 13.27 | 13.12 | 0.15% | 6,535 |
| Sep 10, 2024 | 13.04 | 13.27 | 13.04 | 13.25 | 13.10 | 1.15% | 9,300 |
| Sep 9, 2024 | 13.37 | 13.37 | 13.07 | 13.10 | 12.96 | -0.98% | 93,700 |
| Sep 6, 2024 | 13.40 | 13.42 | 13.17 | 13.23 | 13.08 | -1.71% | 14,630 |
| Sep 5, 2024 | 13.38 | 13.46 | 13.27 | 13.46 | 13.31 | 0.60% | 8,019 |
| Sep 4, 2024 | 13.35 | 13.47 | 13.32 | 13.38 | 13.23 | -0.07% | 7,934 |
| Sep 3, 2024 | 13.40 | 13.44 | 13.21 | 13.39 | 13.24 | -0.07% | 13,908 |
| Aug 30, 2024 | 13.65 | 13.65 | 13.30 | 13.40 | 13.25 | -1.11% | 8,600 |
| Aug 29, 2024 | 13.54 | 13.57 | 13.50 | 13.55 | 13.25 | 0.22% | 7,300 |
| Aug 28, 2024 | 13.55 | 13.61 | 13.50 | 13.52 | 13.22 | 0.45% | 4,705 |
| Aug 27, 2024 | 13.51 | 13.52 | 13.39 | 13.46 | 13.16 | -0.66% | 7,119 |
| Aug 26, 2024 | 13.54 | 13.62 | 13.46 | 13.55 | 13.25 | 0.30% | 5,900 |
| Aug 23, 2024 | 13.35 | 13.54 | 13.35 | 13.51 | 13.21 | 0.90% | 4,600 |
| Aug 22, 2024 | 13.34 | 13.40 | 13.25 | 13.39 | 13.10 | -0.37% | 11,030 |
| Aug 21, 2024 | 13.48 | 13.59 | 13.40 | 13.44 | 13.14 | -0.22% | 7,700 |
| Aug 20, 2024 | 13.31 | 13.50 | 13.31 | 13.47 | 13.17 | 0.30% | 4,831 |
| Aug 19, 2024 | 13.37 | 13.52 | 13.34 | 13.43 | 13.13 | 0.60% | 11,616 |
| Aug 16, 2024 | 13.32 | 13.36 | 13.24 | 13.35 | 13.06 | 0.38% | 18,200 |
| Aug 15, 2024 | 13.14 | 13.30 | 13.14 | 13.30 | 13.01 | 1.22% | 9,200 |
| Aug 14, 2024 | 13.14 | 13.28 | 13.04 | 13.14 | 12.85 | -0.38% | 5,400 |
| Aug 13, 2024 | 13.12 | 13.30 | 13.12 | 13.19 | 12.90 | 0.53% | 10,719 |
| Aug 12, 2024 | 13.43 | 13.43 | 13.11 | 13.12 | 12.83 | -1.87% | 11,100 |
| Aug 9, 2024 | 13.44 | 13.44 | 13.37 | 13.37 | 13.08 | -0.74% | 8,700 |
| Aug 8, 2024 | 13.09 | 13.65 | 13.09 | 13.47 | 13.17 | 3.30% | 23,600 |
| Aug 7, 2024 | 13.03 | 13.09 | 13.00 | 13.04 | 12.75 | -0.08% | 5,300 |
| Aug 6, 2024 | 13.20 | 13.36 | 13.05 | 13.05 | 12.76 | -1.14% | 10,148 |
| Aug 2, 2024 | 13.20 | 13.43 | 13.12 | 13.20 | 12.91 | -0.30% | 5,937 |
| Aug 1, 2024 | 13.30 | 13.39 | 13.22 | 13.24 | 12.95 | 0.23% | 7,502 |
| Jul 31, 2024 | 13.43 | 13.54 | 13.21 | 13.21 | 12.92 | -1.64% | 13,235 |