High Liner Foods Incorporated (TSX:HLF)
Canada
· Delayed Price · Currency is CAD 17.98
+0.17 (0.95%)
Jun 27, 2025, 4:00 PM EDT
High Liner Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 17.78 | 17.98 | 17.52 | 17.98 | 17.98 | 0.95% | 21,340 |
| Jun 26, 2025 | 18.07 | 18.39 | 17.72 | 17.81 | 17.81 | -0.89% | 19,744 |
| Jun 25, 2025 | 18.38 | 18.38 | 17.93 | 17.97 | 17.97 | -1.43% | 14,727 |
| Jun 24, 2025 | 18.01 | 18.49 | 18.00 | 18.23 | 18.23 | -0.16% | 10,118 |
| Jun 23, 2025 | 18.14 | 18.75 | 17.84 | 18.26 | 18.26 | 0.27% | 14,348 |
| Jun 20, 2025 | 18.67 | 18.67 | 18.11 | 18.21 | 18.21 | -1.19% | 8,507 |
| Jun 19, 2025 | 18.39 | 18.52 | 18.30 | 18.43 | 18.43 | -0.11% | 5,610 |
| Jun 18, 2025 | 18.15 | 18.45 | 18.15 | 18.45 | 18.45 | 0.82% | 37,208 |
| Jun 17, 2025 | 18.10 | 18.48 | 18.10 | 18.30 | 18.30 | 0.05% | 31,546 |
| Jun 16, 2025 | 18.33 | 18.75 | 18.16 | 18.29 | 18.29 | -0.54% | 10,337 |
| Jun 13, 2025 | 18.68 | 18.73 | 18.31 | 18.39 | 18.39 | -1.66% | 10,000 |
| Jun 12, 2025 | 18.70 | 18.70 | 18.43 | 18.70 | 18.70 | -0.05% | 16,729 |
| Jun 11, 2025 | 18.80 | 18.88 | 18.69 | 18.71 | 18.71 | -0.21% | 12,046 |
| Jun 10, 2025 | 18.91 | 18.91 | 18.75 | 18.75 | 18.75 | -0.32% | 13,721 |
| Jun 9, 2025 | 18.94 | 19.06 | 18.78 | 18.81 | 18.81 | -0.74% | 21,122 |
| Jun 6, 2025 | 17.58 | 19.07 | 17.58 | 18.95 | 18.95 | 9.86% | 71,611 |
| Jun 5, 2025 | 17.65 | 17.73 | 17.25 | 17.25 | 17.25 | -2.65% | 29,400 |
| Jun 4, 2025 | 17.88 | 17.94 | 17.68 | 17.72 | 17.72 | -0.17% | 5,447 |
| Jun 3, 2025 | 17.66 | 17.96 | 17.59 | 17.75 | 17.75 | 0.40% | 13,117 |
| Jun 2, 2025 | 17.99 | 17.99 | 17.68 | 17.68 | 17.68 | -1.72% | 8,731 |
| May 30, 2025 | 17.93 | 17.99 | 17.87 | 17.99 | 17.99 | - | 11,029 |
| May 29, 2025 | 18.20 | 18.20 | 17.94 | 17.99 | 17.82 | -1.15% | 12,643 |
| May 28, 2025 | 18.24 | 18.25 | 18.09 | 18.20 | 18.03 | -0.27% | 12,400 |
| May 27, 2025 | 17.92 | 18.25 | 17.92 | 18.25 | 18.08 | 1.39% | 44,042 |
| May 26, 2025 | 18.18 | 18.19 | 17.90 | 18.00 | 17.83 | -1.48% | 23,318 |
| May 23, 2025 | 18.08 | 18.27 | 17.94 | 18.27 | 18.10 | 0.61% | 26,000 |
| May 22, 2025 | 17.96 | 18.16 | 17.91 | 18.16 | 17.99 | 1.00% | 32,800 |
| May 21, 2025 | 17.98 | 18.07 | 17.85 | 17.98 | 17.81 | -0.11% | 36,808 |
| May 20, 2025 | 18.00 | 18.16 | 17.89 | 18.00 | 17.83 | - | 30,020 |
| May 16, 2025 | 18.15 | 18.22 | 17.98 | 18.00 | 17.83 | -0.83% | 24,600 |
| May 15, 2025 | 17.68 | 18.28 | 17.50 | 18.15 | 17.98 | 3.71% | 45,700 |
| May 14, 2025 | 16.92 | 17.79 | 16.58 | 17.50 | 17.33 | 3.43% | 71,500 |
| May 13, 2025 | 16.67 | 16.92 | 16.65 | 16.92 | 16.76 | 1.38% | 31,400 |
| May 12, 2025 | 16.83 | 16.92 | 16.06 | 16.69 | 16.53 | 0.79% | 29,900 |
| May 9, 2025 | 16.73 | 16.73 | 16.42 | 16.56 | 16.40 | -1.02% | 29,112 |
| May 8, 2025 | 16.92 | 16.92 | 16.67 | 16.73 | 16.57 | -1.01% | 26,200 |
| May 7, 2025 | 16.78 | 16.92 | 16.78 | 16.90 | 16.74 | 0.72% | 13,540 |
| May 6, 2025 | 16.67 | 16.83 | 16.66 | 16.78 | 16.62 | -0.42% | 6,730 |
| May 5, 2025 | 16.92 | 16.92 | 16.70 | 16.85 | 16.69 | -0.41% | 11,500 |
| May 2, 2025 | 17.07 | 17.07 | 16.81 | 16.92 | 16.76 | 1.01% | 9,300 |
| May 1, 2025 | 16.91 | 16.91 | 16.68 | 16.75 | 16.59 | -1.12% | 10,921 |
| Apr 30, 2025 | 17.00 | 17.05 | 16.80 | 16.94 | 16.78 | 0.12% | 15,729 |
| Apr 29, 2025 | 16.89 | 16.92 | 16.83 | 16.92 | 16.76 | 0.06% | 16,400 |
| Apr 28, 2025 | 16.94 | 16.95 | 16.66 | 16.91 | 16.75 | 0.30% | 25,000 |
| Apr 25, 2025 | 16.65 | 16.92 | 16.63 | 16.86 | 16.70 | 1.08% | 17,000 |
| Apr 24, 2025 | 16.64 | 16.81 | 16.64 | 16.68 | 16.52 | -0.77% | 7,448 |
| Apr 23, 2025 | 16.76 | 16.83 | 16.65 | 16.81 | 16.65 | 0.96% | 25,900 |
| Apr 22, 2025 | 16.97 | 16.97 | 16.65 | 16.65 | 16.49 | -0.06% | 8,921 |
| Apr 21, 2025 | 16.69 | 16.71 | 16.66 | 16.66 | 16.50 | 0.91% | 5,300 |
| Apr 17, 2025 | 16.61 | 16.62 | 16.51 | 16.51 | 16.35 | -0.60% | 7,400 |