High Liner Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	15.540	15.620	15.300	15.430	14.910	27,120
2026-01-28	15.460	15.590	15.440	15.440	14.920	14,676
2026-01-27	15.520	15.595	15.370	15.590	15.065	33,512
2026-01-26	15.510	15.550	15.370	15.550	15.026	19,157
2026-01-23	15.460	15.500	15.170	15.440	14.920	30,499
2026-01-22	15.360	15.550	15.360	15.400	14.881	74,844
2026-01-21	15.350	15.420	15.220	15.420	14.900	18,820
2026-01-20	15.300	15.390	15.260	15.340	14.823	26,871
2026-01-19	15.340	15.440	15.250	15.400	14.881	49,207
2026-01-16	15.260	15.310	15.140	15.270	14.755	21,044
2026-01-15	14.990	15.200	14.980	15.100	14.591	19,606
2026-01-14	15.000	15.170	14.970	14.970	14.466	29,379
2026-01-13	14.950	15.000	14.900	14.950	14.446	17,173
2026-01-12	15.050	15.050	14.800	14.960	14.456	28,050
2026-01-09	14.950	15.040	14.900	14.900	14.398	19,842
2026-01-08	15.140	15.140	14.980	14.990	14.485	27,245
2026-01-07	14.870	15.020	14.860	14.950	14.446	27,690
2026-01-06	14.820	14.870	14.680	14.790	14.292	23,604
2026-01-05	14.720	14.800	14.530	14.630	14.137	35,948
2026-01-02	14.890	14.890	14.650	14.650	14.156	21,120
2025-12-31	14.600	14.830	14.580	14.800	14.301	33,517
2025-12-30	14.290	14.930	14.290	14.900	14.398	90,395
2025-12-29	14.340	14.460	14.290	14.320	13.837	17,474
2025-12-24	14.190	14.310	14.190	14.270	13.789	17,000
2025-12-23	14.210	14.350	14.180	14.180	13.702	37,555
2025-12-22	14.150	14.350	14.080	14.210	13.731	14,692
2025-12-19	14.180	14.250	14.100	14.140	13.664	14,705
2025-12-18	14.240	14.250	14.120	14.210	13.731	23,518
2025-12-17	14.110	14.330	14.080	14.280	13.799	32,419
2025-12-16	14.140	14.200	14.080	14.160	13.683	29,845
2025-12-15	14.150	14.240	13.970	14.180	13.702	62,842
2025-12-12	13.840	14.130	13.820	14.130	13.654	57,779
2025-12-11	13.930	13.960	13.600	13.760	13.296	50,695
2025-12-10	13.840	13.950	13.810	13.910	13.441	24,109
2025-12-09	13.800	13.990	13.800	13.840	13.374	40,897
2025-12-08	13.660	13.830	13.580	13.830	13.364	58,748
2025-12-05	13.640	13.670	13.590	13.620	13.161	20,256
2025-12-04	13.470	13.680	13.450	13.560	13.103	53,885
2025-12-03	13.480	13.540	13.450	13.460	13.006	44,243
2025-12-02	13.440	13.500	13.350	13.500	13.045	71,710
2025-12-01	13.570	13.570	13.300	13.430	12.977	72,585
2025-11-28	13.330	13.580	13.300	13.560	12.934	60,336
2025-11-27	13.360	13.460	13.270	13.310	12.696	43,541
2025-11-26	13.210	13.290	13.130	13.210	12.600	71,731
2025-11-25	13.340	13.340	13.170	13.190	12.581	95,451
2025-11-24	13.460	13.460	13.180	13.180	12.572	62,601
2025-11-21	13.270	13.420	13.230	13.280	12.667	51,971
2025-11-20	13.580	13.650	13.260	13.260	12.648	80,502
2025-11-19	13.510	13.620	13.460	13.470	12.848	29,054
2025-11-18	13.390	13.670	13.160	13.440	12.820	153,353
2025-11-17	13.800	13.860	13.360	13.380	12.762	64,055
2025-11-14	13.550	13.720	13.490	13.650	13.020	26,520
2025-11-13	13.890	13.890	13.500	13.510	12.886	54,054
2025-11-12	13.510	13.880	13.510	13.730	13.096	123,462
2025-11-11	14.830	14.830	13.530	13.650	13.020	44,541
2025-11-10	14.160	14.650	13.740	13.750	13.115	105,760
2025-11-07	14.190	14.570	14.100	14.300	13.640	88,542
2025-11-06	15.500	15.500	13.740	14.460	13.792	162,672
2025-11-05	16.990	17.600	16.600	16.680	15.910	40,383
2025-11-04	16.900	17.000	16.890	16.920	16.139	17,750

← NewerPage 4 of 21 · 1,254 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.