High Liner Foods Incorporated (TSX:HLF)
Canada · Delayed Price · Currency is CAD 16.11
+0.29 (1.83%)
Sep 4, 2025, 4:00 PM EDT
High Liner Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.13 | 16.29 | 16.00 | 16.11 | 16.11 | 1.83% | 18,831 |
| Sep 3, 2025 | 16.13 | 16.13 | 15.79 | 15.82 | 15.82 | -0.57% | 25,719 |
| Sep 2, 2025 | 16.27 | 16.27 | 15.75 | 15.91 | 15.91 | -1.55% | 30,802 |
| Aug 29, 2025 | 16.28 | 16.28 | 16.00 | 16.16 | 16.16 | -0.06% | 25,600 |
| Aug 28, 2025 | 16.18 | 16.30 | 16.12 | 16.17 | 16.00 | -0.25% | 23,800 |
| Aug 27, 2025 | 16.11 | 16.35 | 16.09 | 16.21 | 16.04 | 0.62% | 36,300 |
| Aug 26, 2025 | 16.36 | 16.36 | 16.06 | 16.11 | 15.94 | -0.56% | 23,800 |
| Aug 25, 2025 | 16.37 | 16.37 | 16.15 | 16.20 | 16.03 | -0.49% | 21,007 |
| Aug 22, 2025 | 16.30 | 16.40 | 16.24 | 16.28 | 16.11 | - | 18,202 |
| Aug 21, 2025 | 16.32 | 16.41 | 16.28 | 16.28 | 16.11 | -0.12% | 95,700 |
| Aug 20, 2025 | 16.52 | 16.52 | 16.30 | 16.30 | 16.13 | -0.12% | 15,300 |
| Aug 19, 2025 | 16.50 | 16.97 | 16.32 | 16.32 | 16.15 | -0.43% | 23,320 |
| Aug 18, 2025 | 16.39 | 16.46 | 16.34 | 16.39 | 16.22 | 0.55% | 10,907 |
| Aug 15, 2025 | 16.15 | 16.39 | 16.15 | 16.30 | 16.13 | 0.93% | 16,242 |
| Aug 14, 2025 | 16.25 | 16.29 | 16.15 | 16.15 | 15.98 | -0.62% | 18,716 |
| Aug 13, 2025 | 16.27 | 16.50 | 16.25 | 16.25 | 16.08 | -0.61% | 29,246 |
| Aug 12, 2025 | 16.59 | 17.04 | 16.35 | 16.35 | 16.18 | -2.39% | 42,200 |
| Aug 11, 2025 | 16.95 | 17.00 | 16.74 | 16.75 | 16.57 | -1.41% | 32,600 |
| Aug 8, 2025 | 16.74 | 17.33 | 16.61 | 16.99 | 16.81 | -0.23% | 13,000 |
| Aug 7, 2025 | 17.21 | 17.37 | 16.93 | 17.03 | 16.85 | -0.12% | 14,028 |
| Aug 6, 2025 | 17.37 | 17.37 | 16.85 | 17.05 | 16.87 | 2.71% | 9,000 |
| Aug 5, 2025 | 17.19 | 17.30 | 16.60 | 16.60 | 16.43 | -3.15% | 21,209 |
| Aug 1, 2025 | 18.28 | 18.28 | 16.55 | 17.14 | 16.96 | 1.18% | 12,205 |
| Jul 31, 2025 | 17.25 | 17.25 | 16.38 | 16.94 | 16.76 | -1.40% | 20,329 |
| Jul 30, 2025 | 17.30 | 17.48 | 17.10 | 17.18 | 17.00 | 0.47% | 13,200 |
| Jul 29, 2025 | 17.15 | 17.47 | 17.10 | 17.10 | 16.92 | -0.23% | 23,400 |
| Jul 28, 2025 | 17.33 | 17.44 | 17.08 | 17.14 | 16.96 | -0.81% | 30,900 |
| Jul 25, 2025 | 17.38 | 17.67 | 17.28 | 17.28 | 17.10 | -0.40% | 16,942 |
| Jul 24, 2025 | 17.67 | 17.98 | 17.35 | 17.35 | 17.17 | -2.03% | 13,500 |
| Jul 23, 2025 | 17.52 | 18.25 | 17.52 | 17.71 | 17.52 | -1.17% | 10,500 |
| Jul 22, 2025 | 17.90 | 18.30 | 17.53 | 17.92 | 17.73 | 3.29% | 11,300 |
| Jul 21, 2025 | 18.07 | 18.34 | 17.35 | 17.35 | 17.17 | -4.88% | 10,500 |
| Jul 18, 2025 | 18.64 | 18.64 | 18.06 | 18.24 | 18.05 | -0.49% | 5,947 |
| Jul 17, 2025 | 18.40 | 18.50 | 18.22 | 18.33 | 18.14 | 0.60% | 7,515 |
| Jul 16, 2025 | 18.01 | 18.30 | 18.01 | 18.22 | 18.03 | 0.89% | 10,703 |
| Jul 15, 2025 | 18.01 | 18.20 | 18.01 | 18.06 | 17.87 | 0.33% | 7,333 |
| Jul 14, 2025 | 18.11 | 18.15 | 18.00 | 18.00 | 17.81 | -0.66% | 17,347 |
| Jul 11, 2025 | 18.16 | 18.62 | 18.12 | 18.12 | 17.93 | -0.71% | 9,946 |
| Jul 10, 2025 | 18.49 | 18.54 | 18.25 | 18.25 | 18.06 | -1.19% | 12,000 |
| Jul 9, 2025 | 18.70 | 18.74 | 18.47 | 18.47 | 18.28 | 0.16% | 6,200 |
| Jul 8, 2025 | 18.38 | 18.67 | 18.38 | 18.44 | 18.25 | -0.27% | 6,000 |
| Jul 7, 2025 | 18.73 | 18.77 | 18.39 | 18.49 | 18.30 | -1.18% | 15,804 |
| Jul 4, 2025 | 18.44 | 18.88 | 18.21 | 18.71 | 18.51 | 2.46% | 19,049 |
| Jul 3, 2025 | 17.95 | 18.50 | 17.95 | 18.26 | 18.07 | 1.61% | 17,104 |
| Jul 2, 2025 | 18.22 | 18.41 | 17.85 | 17.97 | 17.78 | -0.77% | 25,521 |
| Jun 30, 2025 | 18.08 | 18.73 | 17.96 | 18.11 | 17.92 | 0.72% | 14,036 |
| Jun 27, 2025 | 17.78 | 17.98 | 17.52 | 17.98 | 17.79 | 0.95% | 21,340 |
| Jun 26, 2025 | 18.07 | 18.39 | 17.72 | 17.81 | 17.62 | -0.89% | 19,744 |
| Jun 25, 2025 | 18.38 | 18.38 | 17.93 | 17.97 | 17.78 | -1.43% | 14,727 |
| Jun 24, 2025 | 18.01 | 18.49 | 18.00 | 18.23 | 18.04 | -0.16% | 10,118 |