High Liner Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.660	14.790	14.460	14.460	14.292	33,388
2026-07-21	14.840	14.840	14.600	14.600	14.430	12,843
2026-07-20	14.800	14.810	14.640	14.650	14.480	13,589
2026-07-17	14.860	14.950	14.760	14.820	14.648	7,422
2026-07-16	14.840	15.000	14.810	14.870	14.697	19,316
2026-07-15	14.660	14.750	14.660	14.680	14.509	5,295
2026-07-14	14.640	14.750	14.530	14.690	14.519	11,119
2026-07-13	14.630	14.790	14.600	14.650	14.480	17,300
2026-07-10	14.650	14.780	14.510	14.540	14.371	29,331
2026-07-09	14.770	14.770	14.580	14.640	14.470	15,246
2026-07-08	14.810	14.870	14.770	14.770	14.598	23,969
2026-07-07	15.030	15.050	14.830	14.930	14.756	11,727
2026-07-06	15.000	15.000	14.780	14.890	14.717	10,850
2026-07-03	14.940	15.020	14.880	14.940	14.766	11,589
2026-07-02	14.800	14.970	14.690	14.920	14.746	17,346
2026-06-30	14.900	14.970	14.750	14.750	14.578	11,349
2026-06-29	14.810	14.910	14.730	14.910	14.737	24,450
2026-06-26	14.660	14.810	14.610	14.790	14.618	8,992
2026-06-25	14.780	14.780	14.445	14.550	14.381	22,729
2026-06-24	14.460	14.600	14.450	14.590	14.420	8,361
2026-06-23	14.470	14.650	14.450	14.470	14.302	10,805
2026-06-22	14.810	14.810	14.490	14.500	14.331	11,572
2026-06-19	14.620	14.800	14.620	14.790	14.618	12,106
2026-06-18	14.800	14.800	14.600	14.660	14.489	6,141
2026-06-17	14.800	14.810	14.590	14.690	14.519	12,203
2026-06-16	14.760	14.860	14.630	14.730	14.559	28,355
2026-06-15	14.790	14.790	14.550	14.750	14.578	20,122
2026-06-12	14.620	14.780	14.530	14.630	14.460	38,901
2026-06-11	14.610	14.610	14.460	14.510	14.341	13,421
2026-06-10	14.640	14.790	14.500	14.590	14.420	24,500
2026-06-09	14.450	14.650	14.450	14.630	14.460	13,080
2026-06-08	14.510	14.570	14.450	14.515	14.346	10,417
2026-06-05	14.420	14.520	14.370	14.510	14.341	24,610
2026-06-04	14.730	14.730	14.360	14.400	14.232	33,596
2026-06-03	14.410	14.550	14.410	14.450	14.282	22,240
2026-06-02	14.470	14.500	14.400	14.410	14.242	15,495
2026-06-01	14.550	14.550	14.400	14.440	14.272	44,229
2026-05-29	14.670	14.840	14.650	14.690	14.346	29,231
2026-05-28	14.680	14.780	14.450	14.670	14.327	37,287
2026-05-27	14.470	14.625	14.400	14.580	14.239	98,504
2026-05-26	14.530	14.530	14.350	14.470	14.131	22,430
2026-05-25	14.400	14.500	14.380	14.420	14.082	11,697
2026-05-22	14.390	14.430	14.300	14.380	14.043	24,269
2026-05-21	14.350	14.500	14.130	14.390	14.053	119,829
2026-05-20	14.010	14.290	13.950	14.150	13.819	28,134
2026-05-19	13.970	14.310	13.955	13.960	13.633	72,559
2026-05-15	13.990	14.060	13.860	14.030	13.702	24,983
2026-05-14	13.920	14.380	13.740	13.940	13.614	59,577
2026-05-13	13.600	13.770	13.530	13.580	13.262	34,741
2026-05-12	14.050	14.050	13.530	13.610	13.291	106,403
2026-05-11	14.100	14.100	13.930	14.000	13.672	61,113
2026-05-08	14.110	14.110	13.920	13.980	13.653	46,081
2026-05-07	14.080	14.100	13.960	14.060	13.731	38,209
2026-05-06	13.900	14.000	13.810	14.000	13.672	22,484
2026-05-05	13.800	13.890	13.800	13.800	13.477	15,870
2026-05-04	14.030	14.030	13.760	13.790	13.467	22,841
2026-05-01	13.800	13.990	13.750	13.960	13.633	23,686
2026-04-30	13.750	13.800	13.570	13.750	13.428	52,199
2026-04-29	13.880	13.880	13.530	13.550	13.233	80,398
2026-04-28	13.750	14.090	13.750	13.810	13.487	37,179

← NewerPage 2 of 21 · 1,257 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.