High Liner Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	12.940	12.970	12.830	12.860	10.793	1,814
2022-09-23	13.050	13.120	12.950	13.050	10.953	13,964
2022-09-22	13.240	13.240	13.050	13.050	10.953	4,071
2022-09-21	13.120	13.280	13.120	13.260	11.129	2,645
2022-09-20	13.010	13.140	13.010	13.050	10.953	2,301
2022-09-19	13.090	13.140	13.050	13.100	10.995	7,454
2022-09-16	13.450	13.450	13.050	13.050	10.953	8,614
2022-09-15	13.020	13.520	13.000	13.520	11.347	3,503
2022-09-14	13.050	13.150	13.050	13.070	10.969	7,008
2022-09-13	13.000	13.170	12.960	12.990	10.902	4,811
2022-09-12	13.050	13.200	13.050	13.060	10.961	6,040
2022-09-09	13.050	13.050	12.900	13.050	10.953	3,750
2022-09-08	13.050	13.050	12.970	13.000	10.911	6,549
2022-09-07	12.990	13.080	12.990	13.050	10.953	2,600
2022-09-06	12.980	13.040	12.960	12.990	10.902	3,806
2022-09-02	13.060	13.060	12.850	12.940	10.860	3,450
2022-09-01	13.430	13.430	12.630	12.800	10.743	7,233
2022-08-31	13.240	13.680	13.240	13.430	11.272	18,560
2022-08-30	13.340	13.380	13.300	13.300	11.079	8,718
2022-08-29	13.250	13.380	13.250	13.340	11.112	5,283
2022-08-26	13.270	13.400	13.260	13.340	11.112	10,100
2022-08-25	13.390	13.510	13.240	13.290	11.070	4,920
2022-08-24	13.280	13.290	13.150	13.280	11.062	8,575
2022-08-23	13.370	13.370	13.200	13.300	11.079	7,115
2022-08-22	13.790	13.790	13.390	13.390	11.154	3,526
2022-08-19	13.760	13.790	13.710	13.790	11.487	2,743
2022-08-18	14.010	14.010	13.780	13.850	11.537	4,291
2022-08-17	14.000	14.050	14.000	14.030	11.687	4,566
2022-08-16	14.000	14.070	14.000	14.040	11.695	7,315
2022-08-15	14.170	14.200	14.000	14.030	11.687	8,701
2022-08-12	13.990	14.370	13.900	14.000	11.662	120,667
2022-08-11	13.900	14.070	13.850	13.960	11.628	20,349
2022-08-10	12.060	13.980	12.060	13.850	11.537	59,100
2022-08-09	11.960	12.350	11.860	11.950	9.954	10,311
2022-08-08	12.410	12.440	12.290	12.290	10.237	1,203
2022-08-05	12.450	12.450	12.370	12.400	10.329	3,131
2022-08-04	12.310	12.480	12.310	12.470	10.387	3,351
2022-08-03	12.450	12.450	12.190	12.330	10.271	2,903
2022-08-02	11.980	12.200	11.860	12.180	10.146	4,654
2022-07-29	11.960	12.080	11.930	11.950	9.954	3,021
2022-07-28	12.420	12.420	11.980	11.980	9.979	5,603
2022-07-27	12.010	12.260	11.780	12.010	10.004	13,531
2022-07-26	11.910	12.090	11.880	11.930	9.937	4,868
2022-07-25	12.480	12.690	11.990	11.990	9.987	12,515
2022-07-22	11.670	12.775	11.670	12.560	10.462	26,016
2022-07-21	11.650	11.800	11.580	11.600	9.663	5,397
2022-07-20	11.730	11.760	11.530	11.670	9.721	5,094
2022-07-19	11.460	11.790	11.410	11.740	9.779	6,508
2022-07-18	11.540	11.680	11.400	11.430	9.521	2,639
2022-07-15	11.050	11.500	11.030	11.500	9.579	8,153
2022-07-14	11.660	11.790	10.770	10.770	8.971	28,551
2022-07-13	11.720	11.720	11.530	11.720	9.762	6,270
2022-07-12	12.210	12.210	11.690	11.710	9.754	2,673
2022-07-11	12.430	12.600	12.150	12.180	10.146	15,537
2022-07-08	12.110	12.410	12.110	12.410	10.337	3,305
2022-07-07	11.960	12.400	11.920	12.130	10.104	16,338
2022-07-06	11.910	12.010	11.860	11.880	9.896	2,780
2022-07-05	11.780	11.880	11.440	11.880	9.896	18,334
2022-07-04	12.030	12.070	11.730	11.730	9.771	10,563
2022-06-30	12.370	12.370	11.990	12.030	10.021	12,073

← NewerPage 18 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.