High Liner Foods Incorporated (TSX:HLF)
Canada · Delayed Price · Currency is CAD 14.97
-0.19 (-1.25%)
Aug 28, 2026, 4:00 PM EST
High Liner Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 15.01 | 15.30 | 14.97 | 14.97 | 14.97 | -1.25% | 7,866 |
| Aug 27, 2026 | 15.33 | 15.33 | 15.00 | 15.16 | 15.16 | -0.59% | 14,906 |
| Aug 26, 2026 | 15.19 | 15.33 | 15.18 | 15.25 | 15.25 | 0.46% | 25,899 |
| Aug 25, 2026 | 15.13 | 15.31 | 15.11 | 15.18 | 15.18 | 0.26% | 16,463 |
| Aug 24, 2026 | 15.30 | 15.40 | 15.14 | 15.14 | 15.14 | -1.05% | 13,169 |
| Aug 21, 2026 | 15.44 | 15.47 | 15.25 | 15.30 | 15.30 | -0.91% | 11,823 |
| Aug 20, 2026 | 15.58 | 15.74 | 15.41 | 15.44 | 15.44 | -1.53% | 21,382 |
| Aug 19, 2026 | 15.58 | 15.79 | 15.57 | 15.68 | 15.68 | 0.71% | 20,615 |
| Aug 18, 2026 | 15.70 | 15.79 | 15.48 | 15.57 | 15.57 | -0.38% | 20,849 |
| Aug 17, 2026 | 15.49 | 15.84 | 15.40 | 15.63 | 15.63 | 1.36% | 38,213 |
| Aug 14, 2026 | 14.54 | 15.43 | 14.54 | 15.42 | 15.42 | 7.53% | 146,733 |
| Aug 13, 2026 | 14.41 | 14.60 | 14.29 | 14.34 | 14.34 | -0.55% | 36,653 |
| Aug 12, 2026 | 14.60 | 14.71 | 14.41 | 14.42 | 14.42 | -1.84% | 11,950 |
| Aug 11, 2026 | 14.50 | 14.77 | 14.50 | 14.69 | 14.69 | 1.10% | 13,444 |
| Aug 10, 2026 | 14.41 | 14.55 | 14.35 | 14.53 | 14.53 | -0.27% | 82,110 |
| Aug 7, 2026 | 14.52 | 14.67 | 14.48 | 14.57 | 14.57 | 0.28% | 14,045 |
| Aug 6, 2026 | 14.54 | 14.54 | 14.31 | 14.53 | 14.53 | 0.97% | 63,773 |
| Aug 5, 2026 | 14.52 | 14.58 | 14.34 | 14.39 | 14.39 | -1.37% | 25,521 |
| Aug 4, 2026 | 14.92 | 14.92 | 14.55 | 14.59 | 14.59 | -0.88% | 24,767 |
| Jul 31, 2026 | 14.90 | 14.98 | 14.72 | 14.72 | 14.72 | -1.21% | 7,436 |
| Jul 30, 2026 | 14.96 | 15.07 | 14.85 | 14.90 | 14.90 | -0.07% | 18,984 |
| Jul 29, 2026 | 14.84 | 14.93 | 14.72 | 14.91 | 14.91 | 1.15% | 12,827 |
| Jul 28, 2026 | 14.21 | 14.82 | 14.21 | 14.74 | 14.74 | 0.89% | 12,695 |
| Jul 27, 2026 | 14.52 | 14.64 | 14.50 | 14.61 | 14.61 | 0.69% | 6,728 |
| Jul 24, 2026 | 14.52 | 14.60 | 14.45 | 14.51 | 14.51 | 0.62% | 13,178 |
| Jul 23, 2026 | 14.46 | 14.46 | 14.32 | 14.42 | 14.42 | -0.28% | 24,071 |
| Jul 22, 2026 | 14.66 | 14.79 | 14.46 | 14.46 | 14.46 | -0.96% | 33,388 |
| Jul 21, 2026 | 14.84 | 14.84 | 14.60 | 14.60 | 14.60 | -0.34% | 12,843 |
| Jul 20, 2026 | 14.80 | 14.81 | 14.64 | 14.65 | 14.65 | -1.15% | 13,589 |
| Jul 17, 2026 | 14.86 | 14.95 | 14.76 | 14.82 | 14.82 | -0.34% | 7,422 |
| Jul 16, 2026 | 14.84 | 15.00 | 14.81 | 14.87 | 14.87 | 1.29% | 19,316 |
| Jul 15, 2026 | 14.66 | 14.75 | 14.66 | 14.68 | 14.68 | -0.07% | 5,295 |
| Jul 14, 2026 | 14.64 | 14.75 | 14.53 | 14.69 | 14.69 | 0.27% | 11,119 |
| Jul 13, 2026 | 14.63 | 14.79 | 14.60 | 14.65 | 14.65 | 0.76% | 17,300 |
| Jul 10, 2026 | 14.65 | 14.78 | 14.51 | 14.54 | 14.54 | -0.68% | 29,331 |
| Jul 9, 2026 | 14.77 | 14.77 | 14.58 | 14.64 | 14.64 | -0.88% | 15,246 |
| Jul 8, 2026 | 14.81 | 14.87 | 14.77 | 14.77 | 14.77 | -1.07% | 23,969 |
| Jul 7, 2026 | 15.03 | 15.05 | 14.83 | 14.93 | 14.93 | 0.27% | 11,727 |
| Jul 6, 2026 | 15.00 | 15.00 | 14.78 | 14.89 | 14.89 | -0.33% | 10,850 |
| Jul 3, 2026 | 14.94 | 15.02 | 14.88 | 14.94 | 14.94 | 0.13% | 11,589 |
| Jul 2, 2026 | 14.80 | 14.97 | 14.69 | 14.92 | 14.92 | 1.15% | 17,346 |
| Jun 30, 2026 | 14.90 | 14.97 | 14.75 | 14.75 | 14.75 | -1.07% | 11,349 |
| Jun 29, 2026 | 14.81 | 14.91 | 14.73 | 14.91 | 14.91 | 0.81% | 24,450 |
| Jun 26, 2026 | 14.66 | 14.81 | 14.61 | 14.79 | 14.79 | 1.65% | 8,992 |
| Jun 25, 2026 | 14.78 | 14.78 | 14.45 | 14.55 | 14.55 | -0.27% | 22,729 |
| Jun 24, 2026 | 14.46 | 14.60 | 14.45 | 14.59 | 14.59 | 0.83% | 8,361 |
| Jun 23, 2026 | 14.47 | 14.65 | 14.45 | 14.47 | 14.47 | -0.21% | 10,805 |
| Jun 22, 2026 | 14.81 | 14.81 | 14.49 | 14.50 | 14.50 | -1.96% | 11,572 |
| Jun 19, 2026 | 14.62 | 14.80 | 14.62 | 14.79 | 14.79 | 0.89% | 12,106 |
| Jun 18, 2026 | 14.80 | 14.80 | 14.60 | 14.66 | 14.66 | -0.20% | 6,141 |