High Liner Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	12.400	12.410	11.950	11.950	9.954	22,716
2022-06-28	12.410	12.450	12.310	12.410	10.337	7,641
2022-06-27	12.360	12.550	12.280	12.410	10.337	18,398
2022-06-24	12.400	12.520	12.050	12.300	10.246	14,801
2022-06-23	11.830	12.330	11.830	12.330	10.271	2,855
2022-06-22	12.360	12.430	11.900	11.900	9.912	11,859
2022-06-21	12.230	12.500	12.230	12.360	10.296	5,848
2022-06-20	12.130	12.510	12.130	12.490	10.404	6,203
2022-06-17	12.250	12.490	12.250	12.490	10.404	5,875
2022-06-16	12.320	12.520	12.260	12.260	10.212	9,972
2022-06-15	12.360	12.650	12.360	12.450	10.371	11,385
2022-06-14	12.170	12.380	12.170	12.330	10.271	3,009
2022-06-13	12.290	12.290	12.140	12.160	10.129	4,243
2022-06-10	12.550	12.590	12.150	12.150	10.121	15,648
2022-06-09	12.400	12.480	12.400	12.400	10.329	9,274
2022-06-08	12.360	12.420	12.290	12.420	10.346	3,569
2022-06-07	12.180	12.520	12.180	12.350	10.287	8,769
2022-06-06	12.240	12.360	12.170	12.210	10.171	5,565
2022-06-03	12.040	12.220	12.040	12.110	10.087	4,765
2022-06-02	11.730	12.100	11.730	12.040	10.029	3,189
2022-06-01	12.040	12.040	11.730	11.750	9.787	4,307
2022-05-31	12.100	12.110	11.950	12.080	10.062	2,335
2022-05-30	12.190	12.340	12.190	12.190	10.071	2,000
2022-05-27	12.500	12.500	12.100	12.120	10.013	156,330
2022-05-26	12.090	12.650	12.090	12.470	10.302	9,465
2022-05-25	11.870	12.370	11.840	12.260	10.129	13,430
2022-05-24	11.670	11.990	11.670	11.790	9.740	9,595
2022-05-20	11.600	11.820	11.430	11.670	9.641	9,727
2022-05-19	12.100	12.100	11.720	11.760	9.715	12,516
2022-05-18	12.350	12.360	11.670	11.800	9.749	22,294
2022-05-17	12.370	12.490	12.250	12.480	10.310	6,804
2022-05-16	11.980	12.340	11.760	12.340	10.195	26,087
2022-05-13	11.630	11.950	11.530	11.800	9.749	60,185
2022-05-12	11.260	11.800	11.260	11.390	9.410	10,900
2022-05-11	11.630	11.850	11.280	11.350	9.377	171,545
2022-05-10	11.570	11.640	11.280	11.400	9.418	12,510
2022-05-09	11.310	11.520	11.180	11.490	9.492	19,154
2022-05-06	11.130	11.380	11.060	11.340	9.368	9,398
2022-05-05	11.450	11.520	11.060	11.090	9.162	41,950
2022-05-04	11.430	11.750	11.430	11.630	9.608	7,439
2022-05-03	11.800	11.800	11.400	11.450	9.459	6,594
2022-05-02	11.910	11.910	11.490	11.570	9.558	17,014
2022-04-29	11.880	11.940	11.750	11.940	9.864	9,440
2022-04-28	11.810	11.930	11.750	11.910	9.839	11,546
2022-04-27	11.970	11.980	11.740	11.760	9.715	19,877
2022-04-26	12.450	12.450	11.870	11.970	9.889	19,099
2022-04-25	12.680	12.680	12.180	12.290	10.153	38,404
2022-04-22	12.660	12.920	12.660	12.680	10.476	37,243
2022-04-21	12.890	12.890	12.620	12.720	10.509	13,439
2022-04-20	12.920	12.980	12.750	12.750	10.533	4,089
2022-04-19	13.080	13.130	12.920	12.990	10.732	14,147
2022-04-18	13.070	13.150	13.070	13.090	10.814	3,358
2022-04-14	13.120	13.120	12.970	13.010	10.748	3,609
2022-04-13	13.000	13.170	12.970	13.130	10.847	8,993
2022-04-12	12.810	12.990	12.760	12.870	10.632	9,537
2022-04-11	12.790	12.860	12.710	12.740	10.525	7,781
2022-04-08	12.940	13.010	12.790	12.830	10.599	25,376
2022-04-07	13.110	13.110	12.940	12.940	10.690	7,111
2022-04-06	13.400	13.400	12.980	13.170	10.880	16,780
2022-04-05	13.290	13.590	13.290	13.460	11.120	14,139

← NewerPage 19 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.