High Liner Foods Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	13.340	13.400	13.250	13.390	12.112	11,030
2024-08-21	13.480	13.590	13.400	13.440	12.157	7,700
2024-08-20	13.310	13.500	13.310	13.470	12.185	4,831
2024-08-19	13.370	13.520	13.340	13.430	12.148	11,616
2024-08-16	13.320	13.360	13.240	13.350	12.076	18,172
2024-08-15	13.140	13.300	13.140	13.300	12.031	9,151
2024-08-14	13.140	13.280	13.040	13.140	11.886	5,381
2024-08-13	13.120	13.300	13.120	13.190	11.931	10,719
2024-08-12	13.430	13.430	13.110	13.120	11.868	11,066
2024-08-09	13.440	13.440	13.370	13.370	12.094	8,677
2024-08-08	13.090	13.650	13.090	13.470	12.185	23,587
2024-08-07	13.030	13.090	13.000	13.040	11.796	5,269
2024-08-06	13.200	13.360	13.050	13.050	11.805	10,148
2024-08-02	13.200	13.430	13.120	13.200	11.940	5,937
2024-08-01	13.300	13.390	13.220	13.240	11.977	7,502
2024-07-31	13.430	13.540	13.210	13.210	11.949	13,235
2024-07-30	13.340	13.450	13.340	13.430	12.148	2,960
2024-07-29	13.490	13.500	13.370	13.480	12.194	4,492
2024-07-26	13.420	13.420	13.340	13.370	12.094	1,900
2024-07-25	13.490	13.500	13.410	13.440	12.157	2,272
2024-07-24	13.510	13.550	13.425	13.425	12.144	6,720
2024-07-23	13.460	13.550	13.390	13.440	12.157	12,835
2024-07-22	13.340	13.570	13.240	13.550	12.257	9,741
2024-07-19	13.260	13.650	13.250	13.385	12.108	20,288
2024-07-18	13.830	13.920	13.790	13.920	12.592	5,284
2024-07-17	13.660	13.890	13.640	13.890	12.565	5,725
2024-07-16	13.340	13.690	13.340	13.640	12.338	3,100
2024-07-15	13.390	13.610	13.385	13.530	12.239	8,607
2024-07-12	13.530	13.570	13.390	13.390	12.112	6,626
2024-07-11	13.350	13.540	13.300	13.460	12.176	8,136
2024-07-10	13.400	13.500	13.310	13.310	12.040	7,854
2024-07-09	13.350	13.490	13.340	13.380	12.103	13,405
2024-07-08	13.290	13.350	13.210	13.330	12.058	3,284
2024-07-05	13.490	13.500	13.270	13.310	12.040	6,641
2024-07-04	13.360	13.390	13.340	13.345	12.072	2,821
2024-07-03	13.390	13.450	13.300	13.340	12.067	21,575
2024-07-02	13.410	13.500	13.300	13.385	12.108	12,083
2024-06-28	13.360	13.450	13.360	13.385	12.108	8,300
2024-06-27	13.320	13.400	13.140	13.380	12.103	14,202
2024-06-26	13.130	13.140	13.020	13.040	11.796	10,728
2024-06-25	13.170	13.220	13.050	13.120	11.868	12,959
2024-06-24	13.250	13.270	13.160	13.240	11.977	5,829
2024-06-21	13.300	13.350	13.120	13.140	11.886	13,387
2024-06-20	13.340	13.340	13.260	13.310	12.040	8,400
2024-06-19	13.100	13.410	13.100	13.360	12.085	9,850
2024-06-18	13.210	13.380	13.120	13.120	11.868	10,163
2024-06-17	13.180	13.330	13.150	13.260	11.995	11,260
2024-06-14	13.490	13.490	13.060	13.070	11.823	20,029
2024-06-13	13.690	13.690	13.250	13.250	11.986	19,050
2024-06-12	13.290	13.750	13.290	13.400	12.121	28,731
2024-06-11	13.220	13.320	13.190	13.270	12.004	6,742
2024-06-10	13.330	13.420	13.180	13.220	11.958	260,566
2024-06-07	13.200	13.380	13.200	13.330	12.058	11,103
2024-06-06	13.340	13.370	13.170	13.170	11.913	4,800
2024-06-05	13.020	13.390	13.020	13.320	12.049	6,305
2024-06-04	13.330	13.360	13.280	13.280	12.013	2,100
2024-06-03	13.350	13.540	13.280	13.310	12.040	9,404
2024-05-31	13.200	13.320	13.200	13.320	12.049	3,250
2024-05-30	13.110	13.260	13.110	13.200	11.805	4,047
2024-05-29	13.160	13.260	13.090	13.090	11.706	4,806

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.1750 CAD
2026-06-01	0.1750 CAD
2026-03-04	0.1750 CAD
2025-12-01	0.1750 CAD
2025-08-29	0.1700 CAD
2025-05-30	0.1700 CAD
2025-03-05	0.1700 CAD
2024-11-29	0.1700 CAD
2024-08-30	0.1500 CAD
2024-05-31	0.1500 CAD
2024-02-29	0.1500 CAD
2023-11-30	0.1500 CAD
2023-08-31	0.1300 CAD
2023-05-31	0.1300 CAD
2023-03-01	0.1300 CAD
2022-11-30	0.1300 CAD
2022-08-31	0.1000 CAD
2022-05-31	0.1000 CAD
2022-03-01	0.1000 CAD
2021-11-30	0.1000 CAD
2021-08-31	0.0700 CAD
2021-05-31	0.0700 CAD
2021-03-02	0.0700 CAD
2020-11-30	0.0700 CAD
2020-08-31	0.0500 CAD
2020-05-29	0.0500 CAD
2020-03-03	0.0500 CAD
2019-11-29	0.0500 CAD
2019-08-29	0.0500 CAD
2019-05-30	0.0500 CAD
2019-03-06	0.1450 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.