Skip to main content
logo
High Liner Foods Incorporated (TSX:HLF)
Canada flag Canada · Delayed Price · Currency is CAD
14.21
+0.16 (1.14%)
Sep 18, 2026, 4:00 PM EST

High Liner Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 29, 202614.8414.9314.7214.9114.741.15%12,827
Jul 28, 202614.2114.8214.2114.7414.570.89%12,695
Jul 27, 202614.5214.6414.5014.6114.440.69%6,728
Jul 24, 202614.5214.6014.4514.5114.340.62%13,178
Jul 23, 202614.4614.4614.3214.4214.25-0.28%24,071
Jul 22, 202614.6614.7914.4614.4614.29-0.96%33,388
Jul 21, 202614.8414.8414.6014.6014.43-0.34%12,843
Jul 20, 202614.8014.8114.6414.6514.48-1.15%13,589
Jul 17, 202614.8614.9514.7614.8214.65-0.34%7,422
Jul 16, 202614.8415.0014.8114.8714.701.29%19,316
Jul 15, 202614.6614.7514.6614.6814.51-0.07%5,295
Jul 14, 202614.6414.7514.5314.6914.520.27%11,119
Jul 13, 202614.6314.7914.6014.6514.480.76%17,300
Jul 10, 202614.6514.7814.5114.5414.37-0.68%29,331
Jul 9, 202614.7714.7714.5814.6414.47-0.88%15,246