Skip to main content
logo
High Liner Foods Incorporated (TSX:HLF)
Canada flag Canada · Delayed Price · Currency is CAD
16.51
+0.28 (1.73%)
Mar 2, 2026, 1:38 PM EST

High Liner Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202616.3816.7916.2616.71-2.96%23,446
Feb 27, 202616.0316.3615.9816.2316.230.93%37,693
Feb 26, 202615.6316.1914.6416.0816.08-0.62%110,029
Feb 25, 202615.8016.2315.7516.1816.182.47%27,534
Feb 24, 202615.9515.9515.7215.7915.79-1.00%42,504
Feb 23, 202615.9615.9915.7515.9515.95-0.93%36,414
Feb 20, 202616.3216.3216.0016.1016.10-1.35%30,953
Feb 19, 202616.2716.3216.2016.3216.320.74%18,718
Feb 18, 202616.1516.2816.1516.2016.20-0.49%20,758
Feb 17, 202616.2116.3216.0516.2816.280.49%24,359
Feb 13, 202616.2316.3216.1816.2016.20-0.74%39,906
Feb 12, 202616.2516.3216.1416.3216.320.93%42,066
Feb 11, 202616.2716.3016.1116.1716.17-0.55%20,902
Feb 10, 202616.3316.4116.1616.2616.26-0.91%45,232
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