Skip to main content
logo
High Liner Foods Incorporated (TSX:HLF)
Canada flag Canada · Delayed Price · Currency is CAD
15.34
-0.06 (-0.39%)
At close: Jan 20, 2026

High Liner Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 26, 202513.2113.2913.1313.2113.040.15%71,731
Nov 25, 202513.3413.3413.1713.1913.020.08%95,451
Nov 24, 202513.4613.4613.1813.1813.01-0.75%62,601
Nov 21, 202513.2713.4213.2313.2813.110.15%51,971
Nov 20, 202513.5813.6513.2613.2613.09-1.56%80,502
Nov 19, 202513.5113.6213.4613.4713.300.22%29,054
Nov 18, 202513.3913.6713.1613.4413.270.45%153,353
Nov 17, 202513.8013.8613.3613.3813.21-1.98%64,055
Nov 14, 202513.5513.7213.4913.6513.471.04%26,520
Nov 13, 202513.8913.8913.5013.5113.34-1.60%54,054
Nov 12, 202513.5113.8813.5113.7313.550.59%123,462
Nov 11, 202514.8314.8313.5313.6513.47-0.73%44,541
Nov 10, 202514.1614.6513.7413.7513.57-3.85%105,760
Nov 7, 202514.1914.5714.1014.3014.12-1.11%88,542