High Liner Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	13.160	13.260	13.090	13.090	11.706	4,806
2024-05-28	13.010	13.220	13.000	13.200	11.805	4,760
2024-05-27	13.050	13.070	13.000	13.050	11.671	4,501
2024-05-24	13.010	13.050	12.950	13.010	11.635	4,005
2024-05-23	13.150	13.190	13.000	13.090	11.706	6,136
2024-05-22	13.200	13.270	13.060	13.130	11.742	8,550
2024-05-21	13.390	13.390	13.060	13.240	11.840	7,915
2024-05-17	13.260	13.390	13.120	13.120	11.733	6,080
2024-05-16	13.120	13.380	13.120	13.290	11.885	9,726
2024-05-15	13.500	13.520	12.840	13.100	11.715	23,538
2024-05-14	13.400	13.400	13.300	13.300	11.894	2,400
2024-05-13	13.360	13.380	13.315	13.350	11.939	4,650
2024-05-10	13.380	13.380	13.100	13.180	11.787	11,029
2024-05-09	13.180	13.450	13.180	13.400	11.984	5,201
2024-05-08	13.500	13.500	13.000	13.210	11.814	8,981
2024-05-07	13.180	13.450	13.180	13.240	11.840	7,800
2024-05-06	13.210	13.230	13.100	13.120	11.733	4,859
2024-05-03	13.300	13.420	13.080	13.360	11.948	10,412
2024-05-02	13.180	13.340	13.120	13.290	11.885	5,176
2024-05-01	13.280	13.290	13.200	13.250	11.849	8,946
2024-04-30	13.450	13.450	13.300	13.310	11.903	2,300
2024-04-29	13.340	13.650	13.340	13.590	12.153	9,020
2024-04-26	13.160	13.350	13.160	13.290	11.885	18,029
2024-04-25	13.180	13.270	13.160	13.160	11.769	4,010
2024-04-24	13.230	13.240	13.130	13.130	11.742	6,324
2024-04-23	13.140	13.270	13.000	13.040	11.662	13,811
2024-04-22	13.100	13.220	13.080	13.160	11.769	4,723
2024-04-19	13.180	13.200	13.000	13.000	11.626	5,300
2024-04-18	13.010	13.200	13.000	13.070	11.688	8,227
2024-04-17	13.120	13.150	13.060	13.060	11.679	3,725
2024-04-16	13.110	13.200	13.100	13.100	11.715	15,565
2024-04-15	13.120	13.130	13.100	13.100	11.715	6,103
2024-04-12	13.250	13.250	13.100	13.100	11.715	6,668
2024-04-11	13.240	13.250	13.100	13.250	11.849	5,586
2024-04-10	13.360	13.390	13.000	13.280	11.876	16,990
2024-04-09	13.390	13.500	13.320	13.350	11.939	8,000
2024-04-08	13.320	13.540	13.140	13.370	11.957	16,431
2024-04-05	13.230	13.530	13.230	13.450	12.028	9,336
2024-04-04	13.060	13.280	12.930	13.210	11.814	30,612
2024-04-03	13.190	13.200	12.900	13.040	11.662	14,229
2024-04-02	13.350	13.350	13.110	13.180	11.787	13,522
2024-04-01	13.570	13.570	13.250	13.310	11.903	20,640
2024-03-28	13.250	13.700	13.230	13.550	12.118	19,007
2024-03-27	12.800	13.330	12.800	13.290	11.885	13,649
2024-03-26	12.910	12.960	12.660	12.760	11.411	13,940
2024-03-25	12.820	13.170	12.620	12.640	11.304	26,632
2024-03-22	12.500	12.850	12.430	12.610	11.277	20,516
2024-03-21	12.400	12.480	12.370	12.370	11.062	19,732
2024-03-20	12.565	12.630	12.470	12.490	11.170	8,355
2024-03-19	12.650	12.730	12.540	12.550	11.223	38,452
2024-03-18	13.240	13.240	12.510	12.570	11.241	12,351
2024-03-15	13.000	13.060	12.740	12.780	11.429	14,667
2024-03-14	12.970	13.140	12.970	13.020	11.644	10,711
2024-03-13	13.030	13.240	12.920	13.020	11.644	18,865
2024-03-12	13.230	13.290	12.860	12.890	11.527	4,640
2024-03-11	13.090	13.230	13.050	13.230	11.832	2,681
2024-03-08	13.180	13.180	13.000	13.110	11.724	7,470
2024-03-07	12.270	13.190	12.270	13.160	11.769	16,586
2024-03-06	12.660	13.090	12.610	13.020	11.644	24,631
2024-03-05	12.600	12.660	12.560	12.560	11.232	1,520

← NewerPage 11 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.