Skip to main content
logo
High Liner Foods Incorporated (TSX:HLF)
Canada flag Canada · Delayed Price · Currency is CAD
14.55
0.00 (0.00%)
Oct 9, 2026, 4:00 PM EST

High Liner Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202614.5014.6314.4714.5514.55-14,593
Oct 8, 202614.3714.5614.2814.5514.551.46%9,509
Oct 7, 202614.3814.4214.2914.3414.34-0.97%9,688
Oct 6, 202614.1914.4814.1714.4814.481.69%16,469
Oct 5, 202614.0914.4214.0814.2414.240.21%13,270
Oct 2, 202613.8514.2613.8514.2114.212.38%24,088
Oct 1, 202613.9113.9413.7213.8813.88-0.14%26,209
Sep 30, 202614.0614.0613.9013.9013.90-0.36%16,336
Sep 29, 202614.0014.0013.8213.9513.95-0.57%22,526
Sep 28, 202614.2714.2813.9214.0314.030.07%7,204
Sep 25, 202614.0014.0613.9714.0214.02-0.28%22,979
Sep 24, 202614.2514.2514.0214.0614.06-1.26%13,203
Sep 23, 202614.2314.2414.1914.2414.240.35%14,046
Sep 22, 202614.1614.2414.1414.1914.190.42%13,040
Sep 21, 202614.2114.2514.1014.1314.13-0.56%15,918
Sep 18, 202614.2214.2213.9314.2114.211.14%16,627
Sep 17, 202614.0014.0714.0014.0514.05-0.07%12,444
Sep 16, 202614.2214.2213.9514.0614.060.29%15,618
Sep 15, 202614.3914.3913.9514.0214.02-0.50%30,165
Sep 14, 202614.3714.5214.0114.0914.09-0.77%23,640
Sep 11, 202614.1714.2414.1714.2014.200.57%2,315
Sep 10, 202614.2514.2614.0014.1214.12-0.98%65,802
Sep 9, 202614.5414.5414.2514.2614.26-0.77%7,642
Sep 8, 202614.6014.6014.3214.3714.37-1.10%9,162
Sep 4, 202614.5814.5814.4314.5314.530.14%8,048
Sep 3, 202614.4714.5914.4014.5114.510.07%10,813
Sep 2, 202614.6114.6814.5014.5014.50-0.75%8,350
Sep 1, 202614.9914.9914.5414.6114.61-1.72%15,901
Aug 31, 202615.0015.0814.8115.0414.870.47%14,234
Aug 28, 202615.0115.3014.9714.9714.80-1.25%7,866
Aug 27, 202615.3315.3315.0015.1614.98-0.59%14,906
Aug 26, 202615.1915.3315.1815.2515.070.46%25,899
Aug 25, 202615.1315.3115.1115.1815.000.26%16,463
Aug 24, 202615.3015.4015.1415.1414.96-1.05%13,169
Aug 21, 202615.4415.4715.2515.3015.12-0.91%11,823
Aug 20, 202615.5815.7415.4115.4415.26-1.53%21,382
Aug 19, 202615.5815.7915.5715.6815.500.71%20,615
Aug 18, 202615.7015.7915.4815.5715.39-0.38%20,849
Aug 17, 202615.4915.8415.4015.6315.451.36%38,213
Aug 14, 202614.5415.4314.5415.4215.247.53%146,733
Aug 13, 202614.4114.6014.2914.3414.17-0.55%36,653
Aug 12, 202614.6014.7114.4114.4214.25-1.84%11,950
Aug 11, 202614.5014.7714.5014.6914.521.10%13,444
Aug 10, 202614.4114.5514.3514.5314.36-0.27%82,110
Aug 7, 202614.5214.6714.4814.5714.400.28%14,045
Aug 6, 202614.5414.5414.3114.5314.360.97%63,773
Aug 5, 202614.5214.5814.3414.3914.22-1.37%25,521
Aug 4, 202614.9214.9214.5514.5914.42-0.88%24,767
Jul 31, 202614.9014.9814.7214.7214.55-1.21%7,436
Jul 30, 202614.9615.0714.8514.9014.73-0.07%18,984