High Liner Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	14.000	14.160	14.000	14.100	12.156	17,057
2023-06-13	14.300	14.300	14.170	14.300	12.329	7,690
2023-06-12	14.350	14.350	13.960	14.050	12.113	11,052
2023-06-09	14.610	14.640	14.340	14.340	12.363	8,270
2023-06-08	14.580	14.590	14.550	14.590	12.579	1,100
2023-06-07	14.630	14.630	14.470	14.600	12.588	8,090
2023-06-06	14.590	14.660	14.580	14.650	12.631	17,500
2023-06-05	14.850	14.850	14.510	14.610	12.596	35,133
2023-06-02	14.310	14.770	14.310	14.650	12.631	28,610
2023-06-01	14.450	14.590	14.330	14.560	12.553	6,202
2023-05-31	14.750	14.750	14.470	14.470	12.475	5,160
2023-05-30	15.240	15.240	14.660	14.820	12.665	21,570
2023-05-29	14.610	14.930	14.610	14.800	12.648	7,638
2023-05-26	14.750	14.750	14.500	14.530	12.417	9,565
2023-05-25	14.680	14.680	14.340	14.510	12.400	6,903
2023-05-24	14.970	14.970	14.350	14.400	12.306	8,356
2023-05-23	14.510	14.760	14.400	14.440	12.340	73,608
2023-05-19	14.710	14.755	14.520	14.670	12.537	5,477
2023-05-18	15.170	15.170	14.540	14.690	12.554	20,906
2023-05-17	14.600	15.250	14.600	15.170	12.964	18,715
2023-05-16	14.620	14.620	14.300	14.410	12.315	8,636
2023-05-15	14.540	14.620	14.510	14.550	12.434	3,205
2023-05-12	14.560	14.560	14.470	14.520	12.409	1,911
2023-05-11	14.560	14.560	14.430	14.540	12.426	1,500
2023-05-10	14.430	14.550	14.430	14.550	12.434	3,510
2023-05-09	14.350	14.445	14.340	14.440	12.340	4,587
2023-05-08	14.410	14.430	14.350	14.430	12.332	2,245
2023-05-05	14.480	14.500	14.400	14.430	12.332	2,638
2023-05-04	14.550	14.550	14.410	14.460	12.357	3,000
2023-05-03	14.420	14.470	14.310	14.310	12.229	8,222
2023-05-02	14.530	14.550	14.320	14.400	12.306	13,229
2023-05-01	14.410	14.700	14.410	14.670	12.537	8,430
2023-04-28	14.730	14.770	14.550	14.570	12.451	5,420
2023-04-27	14.510	14.730	14.500	14.730	12.588	2,148
2023-04-26	14.550	14.550	14.400	14.490	12.383	2,954
2023-04-25	14.570	14.590	14.450	14.590	12.469	2,444
2023-04-24	14.500	14.680	14.130	14.590	12.469	34,895
2023-04-21	14.940	14.940	14.630	14.700	12.563	9,676
2023-04-20	15.110	15.110	14.860	14.960	12.785	3,930
2023-04-19	14.730	14.960	14.730	14.960	12.785	3,157
2023-04-18	14.690	15.130	14.690	15.030	12.845	23,729
2023-04-17	14.760	15.170	14.760	15.160	12.956	7,845
2023-04-14	15.100	15.100	14.710	14.790	12.640	7,633
2023-04-13	15.040	15.100	15.000	15.090	12.896	5,182
2023-04-12	15.300	15.300	14.920	15.060	12.870	8,677
2023-04-11	15.310	15.320	15.160	15.300	13.075	6,509
2023-04-10	15.190	15.340	15.060	15.300	13.075	8,583
2023-04-05	15.550	15.550	15.150	15.175	12.969	4,615
2023-04-04	15.260	15.340	15.250	15.300	13.075	7,929
2023-04-03	15.560	15.660	15.250	15.490	13.238	12,987
2023-03-31	15.720	15.720	14.850	15.330	13.101	46,930
2023-03-30	15.520	15.870	15.500	15.850	13.545	18,265
2023-03-29	15.200	15.690	15.140	15.480	13.229	53,098
2023-03-28	15.020	15.180	14.900	15.140	12.939	30,588
2023-03-27	14.210	15.080	14.200	14.940	12.768	32,410
2023-03-24	14.330	14.330	14.160	14.230	12.161	22,325
2023-03-23	14.260	14.500	14.240	14.350	12.263	14,421
2023-03-22	14.160	14.430	14.160	14.300	12.221	3,298
2023-03-21	13.900	14.180	13.900	14.180	12.118	15,101
2023-03-20	13.720	13.990	13.720	13.900	11.879	6,020

← NewerPage 15 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.