High Liner Foods Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 15.110 | 15.300 | 14.910 | 15.060 | 12.346 | 16,948 |
| 2022-01-06 | 14.840 | 15.130 | 14.670 | 15.130 | 12.403 | 11,741 |
| 2022-01-05 | 14.980 | 14.980 | 14.760 | 14.870 | 12.190 | 10,799 |
| 2022-01-04 | 14.940 | 15.000 | 14.800 | 14.930 | 12.239 | 9,856 |
| 2021-12-31 | 14.740 | 14.910 | 14.720 | 14.910 | 12.223 | 3,508 |
| 2021-12-30 | 14.600 | 14.760 | 14.600 | 14.760 | 12.100 | 15,003 |
| 2021-12-29 | 14.640 | 14.890 | 14.580 | 14.610 | 11.977 | 14,608 |
| 2021-12-24 | 14.510 | 14.980 | 14.510 | 14.640 | 12.002 | 8,713 |
| 2021-12-23 | 14.440 | 14.660 | 14.330 | 14.660 | 12.018 | 11,701 |
| 2021-12-22 | 14.060 | 14.450 | 14.060 | 14.420 | 11.821 | 13,508 |
| 2021-12-21 | 14.000 | 14.110 | 13.800 | 14.000 | 11.477 | 32,371 |
| 2021-12-20 | 15.350 | 15.350 | 13.800 | 13.970 | 11.452 | 55,054 |
| 2021-12-17 | 14.560 | 15.400 | 14.490 | 15.360 | 12.592 | 65,742 |
| 2021-12-16 | 14.360 | 14.600 | 14.350 | 14.580 | 11.953 | 36,573 |
| 2021-12-15 | 14.450 | 14.500 | 14.320 | 14.320 | 11.739 | 8,806 |
| 2021-12-14 | 14.500 | 14.510 | 14.250 | 14.450 | 11.846 | 21,860 |
| 2021-12-13 | 14.500 | 14.590 | 14.440 | 14.500 | 11.887 | 9,483 |
| 2021-12-10 | 14.750 | 14.750 | 14.400 | 14.500 | 11.887 | 19,572 |
| 2021-12-09 | 14.440 | 14.620 | 14.440 | 14.530 | 11.912 | 219,373 |
| 2021-12-08 | 14.650 | 14.650 | 14.160 | 14.460 | 11.854 | 13,589 |
| 2021-12-07 | 14.320 | 14.700 | 14.270 | 14.650 | 12.010 | 33,690 |
| 2021-12-06 | 13.770 | 14.340 | 13.770 | 14.330 | 11.748 | 31,279 |
| 2021-12-03 | 14.010 | 14.010 | 13.640 | 13.830 | 11.338 | 15,259 |
| 2021-12-02 | 13.860 | 14.020 | 13.780 | 13.870 | 11.370 | 11,409 |
| 2021-12-01 | 14.120 | 14.120 | 13.850 | 13.850 | 11.354 | 13,736 |
| 2021-11-30 | 13.830 | 14.150 | 13.620 | 13.910 | 11.403 | 66,552 |
| 2021-11-29 | 14.390 | 14.490 | 13.830 | 13.990 | 11.387 | 18,211 |
| 2021-11-26 | 14.680 | 14.680 | 14.320 | 14.330 | 11.664 | 37,105 |
| 2021-11-25 | 14.390 | 14.990 | 14.390 | 14.980 | 12.193 | 16,016 |
| 2021-11-24 | 14.520 | 14.540 | 14.410 | 14.410 | 11.729 | 20,401 |
| 2021-11-23 | 14.970 | 14.970 | 14.420 | 14.510 | 11.810 | 18,957 |
| 2021-11-22 | 14.280 | 15.000 | 14.280 | 14.980 | 12.193 | 30,457 |
| 2021-11-19 | 14.500 | 14.880 | 14.080 | 14.260 | 11.607 | 38,674 |
| 2021-11-18 | 14.260 | 15.150 | 14.260 | 14.560 | 11.851 | 118,231 |
| 2021-11-17 | 13.310 | 14.100 | 13.310 | 13.940 | 11.346 | 79,563 |
| 2021-11-16 | 13.220 | 13.230 | 13.120 | 13.130 | 10.687 | 12,614 |
| 2021-11-15 | 13.130 | 13.450 | 13.060 | 13.260 | 10.793 | 14,984 |
| 2021-11-12 | 13.280 | 13.350 | 13.280 | 13.290 | 10.817 | 26,241 |
| 2021-11-11 | 13.350 | 13.360 | 13.270 | 13.340 | 10.858 | 11,881 |
| 2021-11-10 | 13.310 | 13.340 | 13.300 | 13.300 | 10.825 | 8,630 |
| 2021-11-09 | 13.130 | 13.360 | 13.130 | 13.360 | 10.874 | 8,045 |
| 2021-11-08 | 13.150 | 13.190 | 12.920 | 13.130 | 10.687 | 18,762 |
| 2021-11-05 | 13.120 | 13.170 | 13.060 | 13.110 | 10.671 | 6,806 |
| 2021-11-04 | 12.540 | 13.160 | 12.540 | 13.070 | 10.638 | 17,203 |
| 2021-11-03 | 12.530 | 12.640 | 12.500 | 12.500 | 10.174 | 11,733 |
| 2021-11-02 | 12.990 | 12.990 | 12.490 | 12.550 | 10.215 | 20,515 |
| 2021-11-01 | 13.250 | 13.250 | 12.780 | 12.830 | 10.443 | 16,622 |
| 2021-10-29 | 13.000 | 13.150 | 13.000 | 13.150 | 10.703 | 55,511 |
| 2021-10-28 | 13.200 | 13.210 | 13.040 | 13.050 | 10.622 | 8,201 |
| 2021-10-27 | 13.280 | 13.280 | 13.210 | 13.230 | 10.768 | 3,008 |
| 2021-10-26 | 13.230 | 13.320 | 13.230 | 13.280 | 10.809 | 39,661 |
| 2021-10-25 | 13.140 | 13.330 | 13.090 | 13.270 | 10.801 | 14,365 |
| 2021-10-22 | 13.040 | 13.200 | 13.040 | 13.140 | 10.695 | 9,901 |
| 2021-10-21 | 13.000 | 13.060 | 13.000 | 13.060 | 10.630 | 5,702 |
| 2021-10-20 | 13.070 | 13.110 | 13.010 | 13.050 | 10.622 | 7,620 |
| 2021-10-19 | 13.020 | 13.060 | 13.010 | 13.050 | 10.622 | 8,759 |
| 2021-10-18 | 13.050 | 13.090 | 13.000 | 13.000 | 10.581 | 15,386 |
| 2021-10-15 | 13.250 | 13.250 | 13.060 | 13.060 | 10.630 | 8,105 |
| 2021-10-14 | 13.280 | 13.350 | 13.160 | 13.190 | 10.736 | 12,151 |
← NewerPage 21 of 21 · 1,259 trading days
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.