High Liner Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	11.030	11.030	10.630	10.650	9.412	168,373
2023-12-04	11.030	11.060	10.770	11.030	9.748	28,335
2023-12-01	10.880	11.160	10.880	11.090	9.801	8,980
2023-11-30	10.360	11.160	10.360	10.890	9.624	14,444
2023-11-29	10.700	11.200	10.700	10.900	9.501	48,295
2023-11-28	10.980	11.010	10.750	10.750	9.370	7,346
2023-11-27	11.240	11.240	10.930	10.990	9.579	7,651
2023-11-24	10.680	11.230	10.600	11.190	9.753	33,900
2023-11-23	10.750	10.750	10.380	10.380	9.047	17,999
2023-11-22	11.180	11.180	10.720	10.870	9.475	9,193
2023-11-21	11.080	11.080	10.680	10.680	9.309	11,941
2023-11-20	10.970	11.260	10.700	11.240	9.797	6,401
2023-11-17	10.910	11.150	10.890	11.150	9.719	12,732
2023-11-16	10.660	11.000	10.610	10.930	9.527	17,777
2023-11-15	10.400	10.750	10.400	10.680	9.309	9,603
2023-11-14	10.500	10.550	10.330	10.360	9.030	11,610
2023-11-13	10.340	10.470	10.310	10.340	9.013	5,112
2023-11-10	10.150	10.410	10.150	10.380	9.047	7,600
2023-11-09	10.270	10.460	10.150	10.150	8.847	70,139
2023-11-08	10.440	10.500	10.250	10.500	9.152	16,584
2023-11-07	10.310	10.420	10.210	10.410	9.074	7,200
2023-11-06	10.790	10.790	10.390	10.430	9.091	33,354
2023-11-03	10.600	10.600	10.550	10.600	9.239	15,168
2023-11-02	10.550	10.670	10.510	10.510	9.161	6,217
2023-11-01	10.600	10.660	10.110	10.660	9.291	17,492
2023-10-31	10.950	10.950	10.570	10.570	9.213	3,679
2023-10-30	10.870	11.000	10.870	10.990	9.579	25,319
2023-10-27	10.820	11.000	10.640	10.890	9.492	12,326
2023-10-26	10.480	10.900	10.440	10.840	9.448	7,600
2023-10-25	10.600	10.600	10.410	10.510	9.161	31,202
2023-10-24	10.700	10.910	10.600	10.610	9.248	11,898
2023-10-23	10.800	10.970	10.700	10.700	9.326	5,600
2023-10-20	11.010	11.150	10.790	10.950	9.544	10,946
2023-10-19	11.000	11.180	11.000	11.130	9.701	5,450
2023-10-18	11.200	11.200	11.000	11.060	9.640	5,220
2023-10-17	11.000	11.220	10.980	11.220	9.780	10,931
2023-10-16	10.960	11.050	10.950	10.970	9.562	4,101
2023-10-13	10.960	11.200	10.960	11.020	9.605	5,526
2023-10-12	10.860	11.290	10.800	10.950	9.544	17,489
2023-10-11	10.920	11.270	10.880	11.270	9.823	14,020
2023-10-10	10.730	10.970	10.710	10.800	9.414	8,066
2023-10-06	10.660	11.040	10.650	11.040	9.623	18,490
2023-10-05	10.730	10.880	10.650	10.650	9.283	5,151
2023-10-04	10.660	10.770	10.630	10.710	9.335	6,089
2023-10-03	10.810	10.970	10.660	10.660	9.291	8,027
2023-10-02	10.980	11.040	10.920	10.960	9.553	13,729
2023-09-29	11.000	11.160	11.000	11.000	9.588	14,441
2023-09-28	11.070	11.080	11.000	11.000	9.588	19,505
2023-09-27	11.000	11.190	11.000	11.190	9.753	11,640
2023-09-26	11.000	11.150	11.000	11.040	9.623	17,196
2023-09-25	11.270	11.410	11.040	11.100	9.675	20,565
2023-09-22	10.880	11.480	10.880	11.450	9.980	27,651
2023-09-21	10.850	11.040	10.850	10.940	9.536	15,453
2023-09-20	11.150	11.150	10.790	10.790	9.405	42,555
2023-09-19	11.280	11.280	11.250	11.250	9.806	12,567
2023-09-18	11.250	11.280	11.250	11.250	9.806	33,410
2023-09-15	11.360	11.660	11.250	11.280	9.832	27,556
2023-09-14	11.500	11.570	11.340	11.340	9.884	4,925
2023-09-13	11.930	11.930	11.440	11.440	9.971	10,675
2023-09-12	11.250	11.480	11.250	11.280	9.832	27,402

← NewerPage 13 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.