Skip to main content
logo
High Liner Foods Incorporated (TSX:HLF)
Canada flag Canada · Delayed Price · Currency is CAD
16.41
+0.46 (2.88%)
At close: Feb 9, 2026

High Liner Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202616.0116.4315.9816.4116.412.88%33,739
Feb 6, 202615.9216.0015.8115.9515.950.57%45,327
Feb 5, 202616.1016.1615.7015.8615.86-0.88%32,061
Feb 4, 202615.9616.0515.9116.0016.000.82%34,568
Feb 3, 202615.7815.9015.7415.8715.871.21%16,335
Feb 2, 202615.5015.6915.4315.6815.681.16%13,471
Jan 30, 202615.5015.5115.3015.5015.500.45%23,439
Jan 29, 202615.5415.6215.3015.4315.43-0.06%27,120
Jan 28, 202615.4615.5915.4415.4415.44-0.96%14,676
Jan 27, 202615.5215.6015.3715.5915.590.26%33,512
Jan 26, 202615.5115.5515.3715.5515.550.71%19,157
Jan 23, 202615.4615.5015.1715.4415.440.26%30,499
Jan 22, 202615.3615.5515.3615.4015.40-0.13%74,844
Jan 21, 202615.3515.4215.2215.4215.420.52%18,820
Jan 20, 202615.3015.3915.2615.3415.34-0.39%26,871
Jan 19, 202615.3415.4415.2515.4015.400.85%49,207
Jan 16, 202615.2615.3115.1415.2715.271.13%21,044
Jan 15, 202614.9915.2014.9815.1015.100.87%19,606
Jan 14, 202615.0015.1714.9714.9714.970.13%29,379
Jan 13, 202614.9515.0014.9014.9514.95-0.07%17,173
Jan 12, 202615.0515.0514.8014.9614.960.40%28,050
Jan 9, 202614.9515.0414.9014.9014.90-0.60%19,842
Jan 8, 202615.1415.1414.9814.9914.990.27%27,245
Jan 7, 202614.8715.0214.8614.9514.951.08%27,690
Jan 6, 202614.8214.8714.6814.7914.791.09%23,604
Jan 5, 202614.7214.8014.5314.6314.63-0.14%35,948
Jan 2, 202614.8914.8914.6514.6514.65-1.01%21,120
Dec 31, 202514.6014.8314.5814.8014.80-0.67%33,517
Dec 30, 202514.2914.9314.2914.9014.904.05%90,395
Dec 29, 202514.3414.4614.2914.3214.320.35%17,474
Dec 24, 202514.1914.3114.1914.2714.270.63%17,000
Dec 23, 202514.2114.3514.1814.1814.18-0.21%37,555
Dec 22, 202514.1514.3514.0814.2114.210.50%14,692
Dec 19, 202514.1814.2514.1014.1414.14-0.49%14,705
Dec 18, 202514.2414.2514.1214.2114.21-0.49%23,518
Dec 17, 202514.1114.3314.0814.2814.280.85%32,419
Dec 16, 202514.1414.2014.0814.1614.16-0.14%29,845
Dec 15, 202514.1514.2413.9714.1814.180.35%62,842
Dec 12, 202513.8414.1313.8214.1314.132.69%57,779
Dec 11, 202513.9313.9613.6013.7613.76-1.08%50,695
Dec 10, 202513.8413.9513.8113.9113.910.51%24,109
Dec 9, 202513.8013.9913.8013.8413.840.07%40,897
Dec 8, 202513.6613.8313.5813.8313.831.54%58,748
Dec 5, 202513.6413.6713.5913.6213.620.44%20,256
Dec 4, 202513.4713.6813.4513.5613.560.74%53,885
Dec 3, 202513.4813.5413.4513.4613.46-0.30%44,243
Dec 2, 202513.4413.5013.3513.5013.500.52%71,710
Dec 1, 202513.5713.5713.3013.4313.43-0.96%72,585
Nov 28, 202513.3313.5813.3013.5613.391.88%60,336
Nov 27, 202513.3613.4613.2713.3113.140.76%43,541