High Liner Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	13.790	14.040	13.790	14.030	11.885	5,421
2022-12-19	14.040	14.040	13.855	13.860	11.741	3,107
2022-12-16	14.030	14.165	13.980	14.060	11.911	4,892
2022-12-15	14.390	14.390	13.990	14.000	11.860	4,465
2022-12-14	13.790	14.490	13.790	14.410	12.207	19,701
2022-12-13	13.950	14.140	13.680	13.780	11.674	13,653
2022-12-12	14.050	14.050	13.730	13.770	11.665	3,495
2022-12-09	14.000	14.180	13.940	14.120	11.962	4,707
2022-12-08	13.640	14.100	13.640	14.030	11.885	20,729
2022-12-07	13.920	14.270	13.900	13.970	11.835	7,771
2022-12-06	14.240	14.390	13.890	13.890	11.767	11,077
2022-12-05	14.110	14.210	14.080	14.210	12.038	4,302
2022-12-02	14.310	14.310	13.950	14.130	11.970	10,006
2022-12-01	14.250	14.410	14.250	14.360	12.165	6,741
2022-11-30	13.960	14.250	13.950	14.250	12.072	3,997
2022-11-29	14.340	14.340	14.000	14.020	11.767	4,751
2022-11-28	13.860	13.890	13.710	13.850	11.624	4,111
2022-11-25	14.300	14.330	13.820	13.820	11.599	5,617
2022-11-24	14.200	14.320	14.190	14.320	12.019	8,700
2022-11-23	14.280	14.290	14.180	14.190	11.909	4,016
2022-11-22	13.940	14.350	13.940	14.300	12.002	12,643
2022-11-21	13.840	14.040	13.790	13.910	11.674	208,671
2022-11-18	13.480	13.880	13.440	13.860	11.633	8,813
2022-11-17	13.190	13.590	13.190	13.450	11.288	6,476
2022-11-16	13.200	13.890	13.200	13.750	11.540	14,733
2022-11-15	13.200	13.230	13.060	13.220	11.095	6,034
2022-11-14	13.070	13.190	12.960	13.190	11.070	9,892
2022-11-11	13.000	13.310	12.960	13.070	10.969	93,561
2022-11-10	12.870	13.250	12.740	12.870	10.802	22,804
2022-11-09	13.100	13.100	12.900	12.910	10.835	4,900
2022-11-08	13.130	13.140	13.060	13.120	11.011	2,815
2022-11-07	13.240	13.240	13.020	13.100	10.995	9,500
2022-11-04	12.900	13.130	12.900	12.900	10.827	3,921
2022-11-03	13.090	13.140	12.830	12.900	10.827	5,410
2022-11-02	13.100	13.120	12.985	13.120	11.011	3,261
2022-11-01	12.590	13.120	12.550	13.120	11.011	5,839
2022-10-31	12.630	13.150	12.630	13.120	11.011	9,210
2022-10-28	12.800	13.120	12.670	12.700	10.659	10,918
2022-10-27	12.600	12.810	12.600	12.800	10.743	3,789
2022-10-26	12.490	12.650	12.490	12.570	10.550	10,926
2022-10-25	12.400	12.740	12.400	12.470	10.466	6,469
2022-10-24	12.600	12.620	12.210	12.430	10.432	11,575
2022-10-21	12.650	12.690	12.600	12.600	10.575	7,287
2022-10-20	12.700	12.700	12.650	12.650	10.617	13,313
2022-10-19	12.650	12.700	12.650	12.700	10.659	3,468
2022-10-18	12.660	12.720	12.650	12.700	10.659	4,349
2022-10-17	12.500	12.660	12.500	12.600	10.575	5,877
2022-10-14	12.660	12.660	12.500	12.540	10.525	2,679
2022-10-13	12.820	12.820	12.610	12.610	10.583	2,444
2022-10-12	12.670	12.880	12.670	12.880	10.810	3,982
2022-10-11	12.670	12.700	12.600	12.610	10.583	4,603
2022-10-07	12.810	12.810	12.700	12.700	10.659	7,365
2022-10-06	13.180	13.210	12.790	12.840	10.776	4,634
2022-10-05	13.540	13.540	12.900	12.910	10.835	8,357
2022-10-04	13.220	13.600	13.220	13.540	11.364	19,794
2022-10-03	12.980	13.190	12.910	13.190	11.070	5,737
2022-09-30	12.950	13.450	12.950	13.010	10.919	6,291
2022-09-29	13.070	13.430	13.000	13.300	11.163	10,964
2022-09-28	12.780	13.040	12.630	13.040	10.944	7,801
2022-09-27	12.770	13.120	12.730	12.780	10.726	8,259

← NewerPage 17 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.