High Liner Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.720	13.810	13.600	13.680	13.360	21,303
2026-04-24	13.650	13.860	13.590	13.830	13.506	28,577
2026-04-23	13.890	13.890	13.600	13.640	13.321	28,574
2026-04-22	13.960	13.960	13.620	13.640	13.321	41,747
2026-04-21	14.110	14.110	13.760	13.830	13.506	32,946
2026-04-20	14.120	14.120	13.900	13.990	13.663	34,480
2026-04-17	14.220	14.220	14.000	14.010	13.682	20,065
2026-04-16	14.060	14.220	14.040	14.040	13.711	44,026
2026-04-15	14.170	14.170	14.010	14.060	13.731	24,579
2026-04-14	14.150	14.230	14.060	14.090	13.760	28,828
2026-04-13	14.210	14.300	13.980	14.150	13.819	34,374
2026-04-10	13.990	14.270	13.990	14.040	13.711	41,111
2026-04-09	13.760	13.905	13.680	13.880	13.555	41,713
2026-04-08	13.940	14.050	13.750	13.830	13.506	35,191
2026-04-07	14.030	14.030	13.870	13.960	13.633	32,733
2026-04-06	14.450	14.450	13.910	14.070	13.741	35,595
2026-04-02	14.100	14.370	14.030	14.350	14.014	21,406
2026-04-01	14.850	14.960	14.000	14.140	13.809	72,026
2026-03-31	14.700	14.950	14.570	14.830	14.483	21,276
2026-03-30	14.630	14.780	14.460	14.630	14.288	27,192
2026-03-27	14.850	14.890	14.700	14.710	14.366	19,571
2026-03-26	14.790	15.000	14.760	14.760	14.415	23,829
2026-03-25	15.200	15.200	14.510	14.770	14.424	44,171
2026-03-24	15.230	15.230	14.880	14.950	14.600	33,637
2026-03-23	14.780	15.200	14.780	15.040	14.688	32,197
2026-03-20	15.350	15.480	14.755	14.870	14.522	52,671
2026-03-19	15.630	15.630	14.980	15.400	15.040	44,121
2026-03-18	15.800	15.910	15.580	15.600	15.235	17,105
2026-03-17	15.630	15.920	15.630	15.780	15.411	16,737
2026-03-16	16.490	16.490	15.560	15.590	15.225	59,933
2026-03-13	16.440	16.440	15.500	15.590	15.225	27,983
2026-03-12	15.950	15.960	15.670	15.670	15.303	13,882
2026-03-11	15.920	16.050	15.870	15.900	15.528	17,058
2026-03-10	16.290	16.290	15.920	15.970	15.596	31,550
2026-03-09	16.150	16.330	15.940	16.330	15.948	20,513
2026-03-06	16.490	16.500	16.310	16.360	15.977	15,307
2026-03-05	16.450	16.620	16.360	16.410	16.026	18,992
2026-03-04	16.430	16.600	16.350	16.440	16.055	15,783
2026-03-03	16.540	16.740	16.210	16.610	16.050	24,321
2026-03-02	16.380	16.790	16.260	16.440	15.886	41,443
2026-02-27	16.030	16.355	15.980	16.230	15.683	37,693
2026-02-26	15.630	16.190	14.640	16.080	15.538	110,029
2026-02-25	15.800	16.230	15.750	16.180	15.635	27,534
2026-02-24	15.950	15.950	15.720	15.790	15.258	42,504
2026-02-23	15.960	15.990	15.750	15.950	15.413	36,414
2026-02-20	16.320	16.320	16.000	16.100	15.557	30,953
2026-02-19	16.270	16.320	16.200	16.320	15.770	18,718
2026-02-18	16.150	16.280	16.150	16.200	15.654	20,758
2026-02-17	16.210	16.320	16.050	16.280	15.731	24,359
2026-02-13	16.230	16.320	16.180	16.200	15.654	39,906
2026-02-12	16.250	16.320	16.140	16.320	15.770	42,066
2026-02-11	16.270	16.300	16.110	16.170	15.625	20,902
2026-02-10	16.330	16.410	16.160	16.260	15.712	45,232
2026-02-09	16.010	16.430	15.975	16.410	15.857	33,739
2026-02-06	15.920	16.000	15.805	15.950	15.413	45,327
2026-02-05	16.100	16.160	15.700	15.860	15.326	32,061
2026-02-04	15.960	16.050	15.905	16.000	15.461	34,568
2026-02-03	15.780	15.900	15.740	15.870	15.335	16,335
2026-02-02	15.500	15.690	15.430	15.680	15.152	13,471
2026-01-30	15.500	15.510	15.300	15.500	14.978	23,439

← NewerPage 3 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.