High Liner Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	13.200	13.350	13.145	13.330	11.012	22,622
2022-04-01	13.560	13.580	13.130	13.170	10.880	21,740
2022-03-31	13.480	13.640	13.470	13.640	11.269	10,569
2022-03-30	13.690	13.800	13.350	13.500	11.153	10,509
2022-03-29	13.530	13.790	13.410	13.690	11.310	21,372
2022-03-28	13.510	13.800	13.290	13.750	11.359	291,839
2022-03-25	13.440	13.640	13.220	13.530	11.178	50,975
2022-03-24	12.720	13.350	12.640	13.230	10.930	49,378
2022-03-23	12.470	12.800	12.470	12.740	10.525	42,380
2022-03-22	12.640	12.750	12.420	12.480	10.310	34,563
2022-03-21	12.880	12.880	12.640	12.640	10.442	5,965
2022-03-18	12.760	12.880	12.520	12.760	10.542	29,289
2022-03-17	12.600	12.840	12.600	12.840	10.608	20,258
2022-03-16	12.390	12.715	12.250	12.590	10.401	63,104
2022-03-15	12.550	12.550	12.255	12.280	10.145	28,643
2022-03-14	12.870	12.870	12.400	12.520	10.343	253,272
2022-03-11	13.100	13.200	12.670	12.670	10.467	14,898
2022-03-10	12.710	13.060	12.710	13.050	10.781	18,492
2022-03-09	12.760	12.920	12.690	12.780	10.558	318,401
2022-03-08	12.720	12.840	12.520	12.740	10.525	18,261
2022-03-07	12.450	12.800	12.360	12.750	10.533	82,584
2022-03-04	12.390	12.630	12.250	12.450	10.285	19,106
2022-03-03	12.670	12.730	12.410	12.600	10.409	210,173
2022-03-02	12.770	12.830	12.650	12.660	10.459	182,567
2022-03-01	12.880	12.905	12.720	12.770	10.550	19,692
2022-02-28	13.060	13.060	12.800	13.000	10.657	67,062
2022-02-25	13.240	13.250	13.000	13.070	10.715	24,884
2022-02-24	12.820	13.130	12.820	13.100	10.739	19,756
2022-02-23	13.600	13.600	12.670	12.930	10.600	83,238
2022-02-22	14.040	14.040	13.500	13.680	11.215	27,640
2022-02-18	14.200	14.230	14.100	14.150	11.600	13,676
2022-02-17	14.190	14.440	14.150	14.150	11.600	9,139
2022-02-16	14.350	14.380	14.220	14.250	11.682	12,274
2022-02-15	14.130	14.530	14.130	14.430	11.830	12,807
2022-02-14	14.020	14.150	13.980	14.090	11.551	8,419
2022-02-11	13.995	14.070	13.830	13.990	11.469	10,591
2022-02-10	14.000	14.530	13.990	13.990	11.469	26,275
2022-02-09	13.730	14.120	13.730	14.080	11.543	25,439
2022-02-08	13.800	13.900	13.710	13.750	11.272	20,616
2022-02-07	13.960	14.000	13.710	13.810	11.321	24,361
2022-02-04	13.450	13.840	13.450	13.690	11.223	8,763
2022-02-03	13.880	13.880	13.380	13.490	11.059	24,288
2022-02-02	14.240	14.300	13.940	13.940	11.428	22,064
2022-02-01	14.110	14.380	14.100	14.250	11.682	20,859
2022-01-31	14.000	14.300	13.980	14.100	11.559	7,097
2022-01-28	14.050	14.050	13.860	13.900	11.395	4,980
2022-01-27	13.940	14.090	13.880	14.060	11.526	15,028
2022-01-26	13.970	14.290	13.890	13.890	11.387	10,257
2022-01-25	13.390	14.100	13.390	13.950	11.436	19,444
2022-01-24	13.870	14.110	13.500	14.100	11.559	49,458
2022-01-21	13.960	14.130	13.830	13.920	11.411	27,800
2022-01-20	14.810	14.850	13.800	13.990	11.469	28,222
2022-01-19	14.930	15.200	14.800	14.800	12.133	14,974
2022-01-18	15.090	15.240	14.880	14.970	12.272	9,103
2022-01-17	14.890	15.150	14.880	15.110	12.387	9,273
2022-01-14	15.000	15.040	14.780	14.820	12.149	9,888
2022-01-13	15.150	15.250	14.950	15.020	12.313	8,580
2022-01-12	15.290	15.290	15.020	15.160	12.428	19,274
2022-01-11	15.010	15.450	14.960	15.300	12.543	26,269
2022-01-10	15.040	15.130	14.850	14.850	12.174	26,414

← NewerPage 20 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.