High Liner Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	12.840	12.840	12.560	12.620	11.286	6,526
2024-03-01	12.860	12.880	12.700	12.770	11.420	11,105
2024-02-29	12.500	12.860	12.500	12.840	11.483	22,830
2024-02-28	12.720	12.810	12.720	12.760	11.277	4,107
2024-02-27	12.570	12.670	12.440	12.650	11.180	5,795
2024-02-26	12.670	12.670	12.280	12.560	11.100	14,745
2024-02-23	12.980	12.980	12.600	12.670	11.198	10,382
2024-02-22	11.900	12.900	11.900	12.900	11.401	41,024
2024-02-21	11.910	12.160	11.910	12.060	10.658	4,000
2024-02-20	12.270	12.270	11.950	11.950	10.561	8,055
2024-02-16	11.930	11.980	11.930	11.960	10.570	2,080
2024-02-15	11.950	12.020	11.850	11.950	10.561	6,764
2024-02-14	11.940	12.000	11.840	11.950	10.561	7,170
2024-02-13	11.950	12.110	11.910	11.990	10.597	4,920
2024-02-12	11.860	12.000	11.860	11.920	10.535	3,300
2024-02-09	11.840	12.020	11.690	11.960	10.570	11,331
2024-02-08	11.560	12.010	11.560	11.840	10.464	6,733
2024-02-07	11.960	12.000	11.870	11.910	10.526	5,300
2024-02-06	11.710	11.980	11.710	11.980	10.588	3,029
2024-02-05	12.330	12.330	11.700	11.830	10.455	9,275
2024-02-02	11.770	12.220	11.770	12.010	10.614	9,394
2024-02-01	11.570	12.200	11.570	12.030	10.632	9,895
2024-01-31	11.570	11.840	11.480	11.620	10.270	10,504
2024-01-30	12.000	12.130	11.700	12.020	10.623	9,454
2024-01-29	11.490	12.300	11.490	12.000	10.605	15,365
2024-01-26	11.590	11.610	11.270	11.530	10.190	26,344
2024-01-25	11.930	11.930	11.590	11.590	10.243	7,430
2024-01-24	11.410	11.560	11.370	11.560	10.217	14,900
2024-01-23	11.340	11.500	11.280	11.400	10.075	9,900
2024-01-22	11.930	11.930	11.360	11.360	10.040	14,860
2024-01-19	11.450	11.680	11.450	11.630	10.278	4,300
2024-01-18	11.750	11.750	11.370	11.470	10.137	18,874
2024-01-17	11.520	11.720	11.480	11.500	10.163	8,560
2024-01-16	11.900	11.900	11.680	11.680	10.323	8,163
2024-01-15	12.110	12.150	11.940	11.950	10.561	11,200
2024-01-12	12.020	12.120	11.900	11.930	10.544	11,716
2024-01-11	11.950	12.100	11.880	12.020	10.623	12,572
2024-01-10	11.760	12.080	11.760	11.920	10.535	15,127
2024-01-09	11.770	11.890	11.600	11.740	10.376	9,085
2024-01-08	11.450	11.750	11.450	11.730	10.367	12,700
2024-01-05	11.420	11.730	11.350	11.410	10.084	24,781
2024-01-04	11.670	11.680	11.460	11.460	10.128	6,100
2024-01-03	11.790	11.920	11.550	11.570	10.225	10,060
2024-01-02	11.520	12.000	11.520	11.880	10.499	11,258
2023-12-29	11.080	11.960	11.080	11.820	10.446	18,838
2023-12-28	10.940	11.150	10.920	11.100	9.810	275,635
2023-12-27	11.000	11.120	10.880	10.960	9.686	48,095
2023-12-22	10.830	11.110	10.780	10.950	9.677	14,803
2023-12-21	10.860	10.900	10.750	10.850	9.589	14,431
2023-12-20	10.750	10.760	10.670	10.670	9.430	16,954
2023-12-19	10.820	10.870	10.750	10.750	9.501	201,610
2023-12-18	11.180	11.180	10.710	10.800	9.545	14,892
2023-12-15	11.000	11.160	10.850	11.030	9.748	24,520
2023-12-14	10.920	11.020	10.830	10.980	9.704	250,700
2023-12-13	10.780	10.880	10.530	10.880	9.616	13,506
2023-12-12	10.690	10.720	10.540	10.560	9.333	8,825
2023-12-11	10.830	10.880	10.700	10.700	9.456	9,652
2023-12-08	11.050	11.050	10.760	10.760	9.510	7,604
2023-12-07	10.750	10.940	10.750	10.900	9.633	5,472
2023-12-06	10.690	11.040	10.650	10.710	9.465	12,115

← NewerPage 12 of 21 · 1,258 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.