High Liner Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	16.960	17.110	16.860	16.870	16.091	19,788
2025-10-31	16.900	17.050	16.890	16.960	16.177	13,530
2025-10-30	16.770	16.990	16.750	16.910	16.129	9,111
2025-10-29	16.760	16.810	16.750	16.750	15.977	48,381
2025-10-28	16.750	16.940	16.750	16.790	16.015	30,428
2025-10-27	17.100	17.100	16.750	16.760	15.986	21,215
2025-10-24	16.990	16.990	16.750	16.790	16.015	12,701
2025-10-23	16.950	16.950	16.770	16.850	16.072	10,118
2025-10-22	16.840	17.000	16.750	17.000	16.215	19,350
2025-10-21	16.610	16.840	16.510	16.790	16.015	57,006
2025-10-20	17.000	17.000	16.630	16.660	15.891	10,947
2025-10-17	16.640	16.880	16.620	16.880	16.101	20,906
2025-10-16	16.500	16.690	16.500	16.590	15.824	24,629
2025-10-15	16.580	16.720	16.500	16.500	15.738	8,968
2025-10-14	16.890	16.890	16.500	16.500	15.738	24,082
2025-10-10	16.500	16.650	16.400	16.530	15.767	40,082
2025-10-09	16.220	16.500	16.200	16.500	15.738	19,593
2025-10-08	16.370	16.370	16.110	16.220	15.471	54,942
2025-10-07	17.090	17.090	16.280	16.400	15.643	22,463
2025-10-06	17.020	17.020	16.630	16.690	15.919	17,838
2025-10-03	17.060	17.060	16.900	16.970	16.187	12,805
2025-10-02	17.090	17.090	16.840	16.970	16.187	16,365
2025-10-01	17.000	17.010	16.770	16.830	16.053	13,883
2025-09-30	16.990	17.140	16.910	17.070	16.282	29,729
2025-09-29	16.820	17.020	16.710	16.940	16.158	30,378
2025-09-26	16.580	16.730	16.250	16.690	15.919	39,393
2025-09-25	16.500	16.510	16.250	16.300	15.547	34,848
2025-09-24	16.590	16.600	16.250	16.360	15.605	33,563
2025-09-23	16.840	16.840	16.500	16.540	15.776	79,463
2025-09-22	16.700	16.780	16.620	16.710	15.939	20,282
2025-09-19	17.100	17.100	16.620	16.750	15.977	36,250
2025-09-18	16.430	17.200	16.430	16.870	16.091	117,272
2025-09-17	15.860	16.240	15.860	16.100	15.357	28,763
2025-09-16	16.100	16.100	15.760	15.840	15.109	35,632
2025-09-15	15.920	16.000	15.800	15.800	15.071	19,342
2025-09-12	15.960	15.960	15.800	15.880	15.147	39,676
2025-09-11	15.960	15.970	15.800	15.860	15.128	32,398
2025-09-10	15.900	15.970	15.800	15.840	15.109	23,293
2025-09-09	15.960	16.010	15.890	15.900	15.166	20,208
2025-09-08	15.910	15.950	15.800	15.940	15.204	26,119
2025-09-05	16.190	16.300	15.930	15.930	15.195	19,570
2025-09-04	16.130	16.290	16.000	16.110	15.366	19,268
2025-09-03	16.130	16.130	15.790	15.820	15.090	25,719
2025-09-02	16.270	16.270	15.750	15.910	15.175	30,802
2025-08-29	16.280	16.280	16.000	16.160	15.414	25,551
2025-08-28	16.180	16.295	16.120	16.170	15.261	23,763
2025-08-27	16.110	16.350	16.090	16.210	15.299	36,294
2025-08-26	16.360	16.360	16.060	16.110	15.205	23,752
2025-08-25	16.370	16.370	16.150	16.200	15.290	21,007
2025-08-22	16.300	16.400	16.240	16.280	15.365	18,202
2025-08-21	16.320	16.410	16.280	16.280	15.365	95,666
2025-08-20	16.520	16.520	16.300	16.300	15.384	15,255
2025-08-19	16.500	16.970	16.320	16.320	15.403	23,320
2025-08-18	16.390	16.460	16.340	16.390	15.469	10,907
2025-08-15	16.150	16.390	16.150	16.300	15.384	16,242
2025-08-14	16.250	16.290	16.150	16.150	15.242	18,716
2025-08-13	16.270	16.500	16.250	16.250	15.337	29,246
2025-08-12	16.590	17.040	16.350	16.350	15.431	42,198
2025-08-11	16.950	17.000	16.740	16.750	15.809	32,586
2025-08-08	16.740	17.330	16.610	16.990	16.035	12,983

← NewerPage 5 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.