High Liner Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	11.510	11.600	11.250	11.250	9.806	17,956
2023-09-08	11.490	11.520	11.190	11.340	9.884	12,319
2023-09-07	11.540	11.590	11.280	11.510	10.032	18,824
2023-09-06	11.900	11.900	11.560	11.810	10.294	20,220
2023-09-05	11.760	12.120	11.760	11.900	10.372	11,607
2023-09-01	12.330	12.330	11.750	12.000	10.459	33,630
2023-08-31	11.930	12.030	11.820	11.850	10.329	10,375
2023-08-30	11.910	12.130	11.840	11.980	10.329	42,236
2023-08-29	12.100	12.230	11.940	12.080	10.415	15,761
2023-08-28	12.390	12.390	12.050	12.100	10.432	11,258
2023-08-25	12.270	12.370	12.160	12.180	10.501	13,289
2023-08-24	12.000	12.170	11.940	12.170	10.493	68,300
2023-08-23	11.910	12.090	11.910	11.910	10.268	15,093
2023-08-22	11.950	12.050	11.890	11.970	10.320	111,945
2023-08-21	12.060	12.100	11.960	11.970	10.320	56,122
2023-08-18	12.320	12.350	12.010	12.020	10.363	16,067
2023-08-17	12.110	12.300	12.100	12.240	10.553	27,867
2023-08-16	12.370	12.370	12.230	12.240	10.553	9,100
2023-08-15	12.510	12.510	12.290	12.390	10.682	9,910
2023-08-14	12.450	12.575	12.080	12.550	10.820	15,828
2023-08-11	12.550	12.600	12.280	12.535	10.807	13,251
2023-08-10	13.750	13.760	12.400	12.640	10.898	140,511
2023-08-09	14.090	14.090	13.750	13.760	11.863	8,363
2023-08-08	14.060	14.110	13.830	14.110	12.165	7,130
2023-08-04	13.960	14.010	13.930	13.950	12.027	1,250
2023-08-03	13.920	13.980	13.870	13.980	12.053	3,000
2023-08-02	14.070	14.190	13.910	13.940	12.019	1,700
2023-08-01	14.070	14.070	13.900	14.040	12.105	9,884
2023-07-31	14.210	14.270	14.090	14.090	12.148	1,896
2023-07-28	14.110	14.260	14.110	14.230	12.269	2,371
2023-07-27	14.250	14.250	13.960	14.140	12.191	5,652
2023-07-26	14.480	14.480	14.130	14.190	12.234	7,475
2023-07-25	14.330	14.550	14.330	14.500	12.501	3,900
2023-07-24	14.510	14.650	14.440	14.600	12.588	18,593
2023-07-21	14.530	14.740	14.450	14.570	12.562	22,311
2023-07-20	14.370	14.750	14.360	14.540	12.536	14,800
2023-07-19	14.280	14.370	14.280	14.350	12.372	3,013
2023-07-18	13.930	14.260	13.930	14.260	12.294	7,211
2023-07-17	14.190	14.190	13.940	13.940	12.019	7,650
2023-07-14	14.150	14.150	13.990	13.990	12.062	2,518
2023-07-13	13.980	14.190	13.950	14.170	12.217	4,853
2023-07-12	13.800	13.870	13.740	13.830	11.924	3,028
2023-07-11	14.010	14.040	13.820	13.840	11.932	1,497
2023-07-10	14.480	14.480	13.820	13.880	11.967	10,440
2023-07-07	13.820	13.940	13.800	13.810	11.906	3,269
2023-07-06	14.400	14.400	13.800	13.800	11.898	8,479
2023-07-05	14.100	14.420	14.000	14.420	12.432	9,101
2023-07-04	13.900	14.190	13.900	14.170	12.217	6,609
2023-06-30	13.570	13.930	13.570	13.910	11.993	3,705
2023-06-29	14.170	14.170	13.900	13.960	12.036	4,161
2023-06-28	13.410	14.210	13.400	14.200	12.243	12,485
2023-06-27	13.260	13.500	13.260	13.350	11.510	57,833
2023-06-26	13.700	13.820	13.450	13.450	11.596	10,103
2023-06-23	13.850	13.850	13.610	13.610	11.734	4,276
2023-06-22	13.750	13.910	13.750	13.910	11.993	3,311
2023-06-21	14.390	14.390	13.780	13.860	11.950	24,797
2023-06-20	13.850	13.900	13.710	13.900	11.984	4,891
2023-06-19	14.070	14.090	13.840	13.870	11.958	5,504
2023-06-16	14.000	14.150	14.000	14.050	12.113	3,532
2023-06-15	14.000	14.160	14.000	14.060	12.122	4,765

← NewerPage 14 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.