High Liner Foods Incorporated (TSX:HLF)
Canada
· Delayed Price · Currency is CAD 16.56
-0.17 (-1.02%)
May 9, 2025, 4:00 PM EDT
High Liner Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 16.73 | 16.73 | 16.42 | 16.56 | 16.56 | -1.02% | 29,112 |
| May 8, 2025 | 16.92 | 16.92 | 16.67 | 16.73 | 16.73 | -1.01% | 26,200 |
| May 7, 2025 | 16.78 | 16.92 | 16.78 | 16.90 | 16.90 | 0.72% | 13,540 |
| May 6, 2025 | 16.67 | 16.83 | 16.66 | 16.78 | 16.78 | -0.42% | 6,730 |
| May 5, 2025 | 16.92 | 16.92 | 16.70 | 16.85 | 16.85 | -0.41% | 11,500 |
| May 2, 2025 | 17.07 | 17.07 | 16.81 | 16.92 | 16.92 | 1.01% | 9,300 |
| May 1, 2025 | 16.91 | 16.91 | 16.68 | 16.75 | 16.75 | -1.12% | 10,921 |
| Apr 30, 2025 | 17.00 | 17.05 | 16.80 | 16.94 | 16.94 | 0.12% | 15,729 |
| Apr 29, 2025 | 16.89 | 16.92 | 16.83 | 16.92 | 16.92 | 0.06% | 16,400 |
| Apr 28, 2025 | 16.94 | 16.95 | 16.66 | 16.91 | 16.91 | 0.30% | 25,000 |
| Apr 25, 2025 | 16.65 | 16.92 | 16.63 | 16.86 | 16.86 | 1.08% | 17,000 |
| Apr 24, 2025 | 16.64 | 16.81 | 16.64 | 16.68 | 16.68 | -0.77% | 7,448 |
| Apr 23, 2025 | 16.76 | 16.83 | 16.65 | 16.81 | 16.81 | 0.96% | 25,900 |
| Apr 22, 2025 | 16.97 | 16.97 | 16.65 | 16.65 | 16.65 | -0.06% | 8,921 |
| Apr 21, 2025 | 16.69 | 16.71 | 16.66 | 16.66 | 16.66 | 0.91% | 5,300 |
| Apr 17, 2025 | 16.61 | 16.62 | 16.51 | 16.51 | 16.51 | -0.60% | 7,400 |
| Apr 16, 2025 | 16.45 | 16.80 | 16.45 | 16.61 | 16.61 | -0.54% | 5,200 |
| Apr 15, 2025 | 16.64 | 16.95 | 16.53 | 16.70 | 16.70 | -0.24% | 15,300 |
| Apr 14, 2025 | 16.87 | 17.00 | 16.57 | 16.74 | 16.74 | 0.66% | 12,900 |
| Apr 11, 2025 | 16.39 | 16.63 | 16.13 | 16.63 | 16.63 | 2.40% | 13,346 |
| Apr 10, 2025 | 16.86 | 16.86 | 16.09 | 16.24 | 16.24 | -1.34% | 47,808 |
| Apr 9, 2025 | 16.19 | 16.93 | 16.05 | 16.46 | 16.46 | 0.37% | 42,517 |
| Apr 8, 2025 | 16.99 | 16.99 | 16.25 | 16.40 | 16.40 | -0.30% | 25,406 |
| Apr 7, 2025 | 16.59 | 16.64 | 16.03 | 16.45 | 16.45 | -1.91% | 42,400 |
| Apr 4, 2025 | 16.79 | 16.82 | 16.09 | 16.77 | 16.77 | -1.12% | 25,500 |
| Apr 3, 2025 | 17.00 | 17.00 | 16.77 | 16.96 | 16.96 | -0.76% | 17,500 |
| Apr 2, 2025 | 17.25 | 17.26 | 17.00 | 17.09 | 17.09 | 0.23% | 10,400 |
| Apr 1, 2025 | 16.98 | 17.24 | 16.97 | 17.05 | 17.05 | -0.12% | 46,008 |
| Mar 31, 2025 | 16.85 | 17.10 | 16.84 | 17.07 | 17.07 | 0.71% | 18,000 |
| Mar 28, 2025 | 17.06 | 17.06 | 16.75 | 16.95 | 16.95 | -0.47% | 15,612 |
| Mar 27, 2025 | 16.99 | 17.17 | 16.76 | 17.03 | 17.03 | 1.25% | 203,319 |
| Mar 26, 2025 | 16.99 | 17.04 | 16.75 | 16.82 | 16.82 | -1.12% | 3,000 |
| Mar 25, 2025 | 17.08 | 17.35 | 17.00 | 17.01 | 17.01 | 0.29% | 22,133 |
| Mar 24, 2025 | 16.63 | 17.01 | 16.38 | 16.96 | 16.96 | 2.60% | 24,400 |
| Mar 21, 2025 | 16.31 | 16.65 | 16.18 | 16.53 | 16.53 | 0.24% | 39,109 |
| Mar 20, 2025 | 16.80 | 16.80 | 16.45 | 16.49 | 16.49 | -1.49% | 12,700 |
| Mar 19, 2025 | 16.64 | 16.90 | 16.57 | 16.74 | 16.74 | 1.27% | 28,906 |
| Mar 18, 2025 | 16.68 | 16.78 | 16.52 | 16.53 | 16.53 | -1.02% | 14,400 |
| Mar 17, 2025 | 16.31 | 16.85 | 16.29 | 16.70 | 16.70 | 2.08% | 18,500 |
| Mar 14, 2025 | 16.38 | 16.48 | 16.25 | 16.36 | 16.36 | 1.36% | 9,300 |
| Mar 13, 2025 | 16.34 | 16.36 | 16.00 | 16.14 | 16.14 | -1.04% | 15,912 |
| Mar 12, 2025 | 16.04 | 16.33 | 15.99 | 16.31 | 16.31 | 1.68% | 112,805 |
| Mar 11, 2025 | 16.21 | 16.38 | 15.92 | 16.04 | 16.04 | -2.31% | 10,942 |
| Mar 10, 2025 | 16.21 | 16.44 | 16.00 | 16.42 | 16.42 | 1.17% | 20,900 |
| Mar 7, 2025 | 16.00 | 16.29 | 15.99 | 16.23 | 16.23 | 1.63% | 16,400 |
| Mar 6, 2025 | 15.66 | 16.09 | 15.66 | 15.97 | 15.97 | 0.76% | 17,700 |
| Mar 5, 2025 | 16.48 | 16.48 | 15.85 | 15.85 | 15.85 | -1.00% | 16,237 |
| Mar 4, 2025 | 16.14 | 16.20 | 15.94 | 16.01 | 15.84 | -1.48% | 18,700 |
| Mar 3, 2025 | 16.52 | 16.78 | 16.25 | 16.25 | 16.08 | -2.93% | 21,000 |
| Feb 28, 2025 | 16.75 | 16.78 | 16.42 | 16.74 | 16.56 | 1.27% | 23,428 |