High Liner Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	13.720	13.990	13.720	13.900	11.879	6,020
2023-03-17	14.330	14.330	14.000	14.000	11.964	26,933
2023-03-16	14.530	14.560	14.410	14.460	12.357	21,405
2023-03-15	14.950	14.950	14.530	14.560	12.443	5,509
2023-03-14	14.740	15.060	14.620	15.050	12.862	11,879
2023-03-13	14.790	14.790	14.310	14.460	12.357	11,639
2023-03-10	14.600	14.650	14.570	14.600	12.477	5,901
2023-03-09	14.900	14.900	14.600	14.610	12.486	7,705
2023-03-08	14.610	14.810	14.600	14.790	12.640	6,216
2023-03-07	15.300	15.300	14.620	14.830	12.674	8,718
2023-03-06	15.100	15.330	14.800	15.330	13.101	8,758
2023-03-03	14.760	14.990	14.760	14.930	12.759	7,156
2023-03-02	15.260	15.310	14.880	15.000	12.819	3,615
2023-03-01	14.880	15.310	14.880	15.280	13.058	118,288
2023-02-28	14.610	14.900	14.600	14.900	12.622	8,284
2023-02-27	14.780	14.780	14.490	14.600	12.368	11,075
2023-02-24	14.940	15.050	14.780	14.850	12.580	27,036
2023-02-23	15.000	15.020	14.650	14.990	12.699	13,260
2023-02-22	14.360	14.530	14.360	14.520	12.301	5,716
2023-02-21	14.490	14.490	14.150	14.370	12.173	7,455
2023-02-17	14.510	14.570	14.420	14.460	12.250	8,471
2023-02-16	15.080	15.080	14.510	14.510	12.292	7,400
2023-02-15	15.180	15.180	14.810	15.100	12.792	29,368
2023-02-14	14.600	15.000	14.600	14.940	12.656	40,178
2023-02-13	14.540	14.750	14.410	14.610	12.377	9,485
2023-02-10	14.560	14.950	14.510	14.510	12.292	14,077
2023-02-09	14.560	14.970	14.560	14.960	12.673	22,727
2023-02-08	14.690	14.690	14.500	14.670	12.428	4,856
2023-02-07	14.540	15.000	14.540	14.710	12.461	9,565
2023-02-06	14.840	14.990	14.820	14.990	12.699	6,812
2023-02-03	14.550	14.880	14.400	14.880	12.605	73,047
2023-02-02	14.500	14.540	14.210	14.540	12.317	19,125
2023-02-01	14.420	14.490	14.270	14.490	12.275	4,913
2023-01-31	14.180	14.450	14.080	14.450	12.241	14,016
2023-01-30	14.110	14.160	14.000	14.160	11.996	18,020
2023-01-27	14.170	14.280	14.150	14.280	12.097	3,605
2023-01-26	14.150	14.220	14.070	14.150	11.987	123,400
2023-01-25	14.150	14.150	14.050	14.130	11.970	7,358
2023-01-24	14.000	14.120	14.000	14.110	11.953	3,703
2023-01-23	14.160	14.160	14.060	14.090	11.936	6,304
2023-01-20	14.000	14.290	14.000	14.150	11.987	17,930
2023-01-19	13.820	14.010	13.820	13.990	11.852	2,300
2023-01-18	14.140	14.170	13.900	14.060	11.911	5,126
2023-01-17	14.050	14.110	13.950	13.960	11.826	4,900
2023-01-16	13.800	14.120	13.800	14.090	11.936	11,232
2023-01-13	13.750	13.980	13.750	13.840	11.724	5,634
2023-01-12	13.810	14.040	13.810	13.950	11.818	3,811
2023-01-11	13.800	13.970	13.800	13.820	11.708	4,990
2023-01-10	13.800	14.000	13.800	13.970	11.835	5,100
2023-01-09	13.860	14.000	13.700	13.800	11.691	16,628
2023-01-06	14.005	14.030	13.725	13.830	11.716	6,959
2023-01-05	13.960	14.230	13.810	14.000	11.860	6,453
2023-01-04	13.835	14.030	13.810	14.030	11.885	8,696
2023-01-03	13.800	13.800	13.690	13.710	11.614	4,410
2022-12-30	14.000	14.030	13.770	13.770	11.665	1,609
2022-12-29	13.720	13.960	13.640	13.960	11.826	4,431
2022-12-28	13.700	13.855	13.690	13.690	11.597	14,737
2022-12-23	14.060	14.060	13.995	13.995	11.856	3,902
2022-12-22	14.150	14.230	14.040	14.180	12.012	3,700
2022-12-21	14.440	14.440	14.170	14.170	12.004	8,595

← NewerPage 16 of 21 · 1,259 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.