Skip to main content
logo
High Liner Foods Incorporated (TSX:HLF)
Canada flag Canada · Delayed Price · Currency is CAD
14.53
-0.04 (-0.27%)
Aug 10, 2026, 4:00 PM EST

High Liner Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202614.4114.5514.3514.5314.53-0.27%82,110
Aug 7, 202614.5214.6714.4814.5714.570.28%14,045
Aug 6, 202614.5414.5414.3114.5314.530.97%63,773
Aug 5, 202614.5214.5814.3414.3914.39-1.37%25,521
Aug 4, 202614.9214.9214.5514.5914.59-0.88%24,767
Jul 31, 202614.9014.9814.7214.7214.72-1.21%7,436
Jul 30, 202614.9615.0714.8514.9014.90-0.07%18,984
Jul 29, 202614.8414.9314.7214.9114.911.15%12,827
Jul 28, 202614.2114.8214.2114.7414.740.89%12,695
Jul 27, 202614.5214.6414.5014.6114.610.69%6,728
Jul 24, 202614.5214.6014.4514.5114.510.62%13,178
Jul 23, 202614.4614.4614.3214.4214.42-0.28%24,071
Jul 22, 202614.6614.7914.4614.4614.46-0.96%33,388
Jul 21, 202614.8414.8414.6014.6014.60-0.34%12,843
Jul 20, 202614.8014.8114.6414.6514.65-1.15%13,589
Jul 17, 202614.8614.9514.7614.8214.82-0.34%7,422
Jul 16, 202614.8415.0014.8114.8714.871.29%19,316
Jul 15, 202614.6614.7514.6614.6814.68-0.07%5,295
Jul 14, 202614.6414.7514.5314.6914.690.27%11,119
Jul 13, 202614.6314.7914.6014.6514.650.76%17,300
Jul 10, 202614.6514.7814.5114.5414.54-0.68%29,331
Jul 9, 202614.7714.7714.5814.6414.64-0.88%15,246
Jul 8, 202614.8114.8714.7714.7714.77-1.07%23,969
Jul 7, 202615.0315.0514.8314.9314.930.27%11,727
Jul 6, 202615.0015.0014.7814.8914.89-0.33%10,850
Jul 3, 202614.9415.0214.8814.9414.940.13%11,589
Jul 2, 202614.8014.9714.6914.9214.921.15%17,346
Jun 30, 202614.9014.9714.7514.7514.75-1.07%11,349
Jun 29, 202614.8114.9114.7314.9114.910.81%24,450
Jun 26, 202614.6614.8114.6114.7914.791.65%8,992
Jun 25, 202614.7814.7814.4514.5514.55-0.27%22,729
Jun 24, 202614.4614.6014.4514.5914.590.83%8,361
Jun 23, 202614.4714.6514.4514.4714.47-0.21%10,805
Jun 22, 202614.8114.8114.4914.5014.50-1.96%11,572
Jun 19, 202614.6214.8014.6214.7914.790.89%12,106
Jun 18, 202614.8014.8014.6014.6614.66-0.20%6,141
Jun 17, 202614.8014.8114.5914.6914.69-0.27%12,203
Jun 16, 202614.7614.8614.6314.7314.73-0.14%28,355
Jun 15, 202614.7914.7914.5514.7514.750.82%20,122
Jun 12, 202614.6214.7814.5314.6314.630.83%38,901
Jun 11, 202614.6114.6114.4614.5114.51-0.55%13,421
Jun 10, 202614.6414.7914.5014.5914.59-0.27%24,500
Jun 9, 202614.4514.6514.4514.6314.630.79%13,080
Jun 8, 202614.5114.5714.4514.5214.520.03%10,417
Jun 5, 202614.4214.5214.3714.5114.510.76%24,610
Jun 4, 202614.7314.7314.3614.4014.40-0.35%33,596
Jun 3, 202614.4114.5514.4114.4514.450.28%22,240
Jun 2, 202614.4714.5014.4014.4114.41-0.21%15,495
Jun 1, 202614.5514.5514.4014.4414.44-0.52%44,229
May 29, 202614.6714.8414.6514.6914.520.14%29,231