Skip to main content
logo
High Liner Foods Incorporated (TSX:HLF)
Canada flag Canada · Delayed Price · Currency is CAD
26.77
+0.01 (0.04%)
Oct 30, 2026, 1:11 PM EDT

High Liner Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202626.7526.7826.7526.7726.770.04%19,736
Oct 29, 202626.8126.8126.7526.7626.76-0.19%112,445
Oct 28, 202626.7326.8226.7326.8126.810.22%275,429
Oct 27, 202626.6926.8026.6926.7526.75-0.04%404,667
Oct 26, 202626.4426.8326.4426.7626.7677.45%2,289,453
Oct 23, 202615.1715.1915.0215.0815.08-0.79%4,843
Oct 22, 202615.0015.2915.0015.2015.201.33%30,664
Oct 21, 202615.0115.0714.8115.0015.00-0.13%14,116
Oct 20, 202615.0015.1214.9615.0215.020.20%11,883
Oct 19, 202614.9014.9914.7214.9914.990.20%11,758
Oct 16, 202615.0915.1614.9114.9614.96-0.80%17,887
Oct 15, 202614.7915.2314.7915.0815.080.27%9,883
Oct 14, 202614.5915.0414.5915.0415.042.10%27,950
Oct 13, 202614.5514.8414.5014.7314.731.24%26,214
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