High Liner Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	17.210	17.370	16.930	17.030	16.073	14,028
2025-08-06	17.370	17.370	16.850	17.050	16.092	8,965
2025-08-05	17.190	17.300	16.600	16.600	15.667	21,209
2025-08-01	18.280	18.280	16.550	17.140	16.177	12,205
2025-07-31	17.250	17.250	16.380	16.940	15.988	20,329
2025-07-30	17.300	17.480	17.100	17.180	16.215	13,200
2025-07-29	17.150	17.470	17.100	17.100	16.139	23,369
2025-07-28	17.330	17.440	17.080	17.140	16.177	30,870
2025-07-25	17.380	17.670	17.280	17.280	16.309	16,942
2025-07-24	17.670	17.980	17.350	17.350	16.375	13,474
2025-07-23	17.520	18.250	17.520	17.710	16.715	10,475
2025-07-22	17.900	18.300	17.530	17.920	16.913	11,272
2025-07-21	18.070	18.340	17.350	17.350	16.375	10,486
2025-07-18	18.640	18.640	18.060	18.240	17.215	5,947
2025-07-17	18.400	18.500	18.220	18.330	17.300	7,515
2025-07-16	18.010	18.300	18.010	18.220	17.196	10,703
2025-07-15	18.010	18.200	18.010	18.060	17.045	7,333
2025-07-14	18.110	18.150	18.000	18.000	16.988	17,347
2025-07-11	18.160	18.620	18.120	18.120	17.102	9,946
2025-07-10	18.490	18.540	18.250	18.250	17.224	11,988
2025-07-09	18.700	18.740	18.470	18.470	17.432	6,183
2025-07-08	18.380	18.670	18.380	18.440	17.404	5,984
2025-07-07	18.730	18.770	18.390	18.490	17.451	15,804
2025-07-04	18.440	18.880	18.210	18.710	17.659	19,049
2025-07-03	17.950	18.500	17.950	18.260	17.234	17,104
2025-07-02	18.220	18.410	17.850	17.970	16.960	25,521
2025-06-30	18.080	18.730	17.960	18.110	17.092	14,036
2025-06-27	17.780	17.980	17.520	17.980	16.970	21,340
2025-06-26	18.070	18.390	17.720	17.810	16.809	19,744
2025-06-25	18.380	18.380	17.930	17.970	16.960	14,727
2025-06-24	18.010	18.490	18.000	18.230	17.206	10,118
2025-06-23	18.140	18.750	17.840	18.260	17.234	14,348
2025-06-20	18.670	18.670	18.110	18.210	17.187	8,507
2025-06-19	18.390	18.520	18.300	18.430	17.394	5,610
2025-06-18	18.150	18.450	18.150	18.450	17.413	37,208
2025-06-17	18.100	18.480	18.100	18.300	17.272	31,546
2025-06-16	18.330	18.750	18.160	18.290	17.262	10,337
2025-06-13	18.680	18.730	18.310	18.390	17.357	9,960
2025-06-12	18.700	18.700	18.430	18.700	17.649	16,729
2025-06-11	18.800	18.880	18.690	18.710	17.659	12,046
2025-06-10	18.910	18.910	18.750	18.750	17.696	13,721
2025-06-09	18.940	19.060	18.780	18.810	17.753	21,122
2025-06-06	17.580	19.070	17.580	18.950	17.885	71,611
2025-06-05	17.650	17.730	17.250	17.250	16.281	29,394
2025-06-04	17.880	17.940	17.680	17.720	16.724	5,447
2025-06-03	17.660	17.960	17.590	17.750	16.753	13,117
2025-06-02	17.990	17.990	17.680	17.680	16.686	8,731
2025-05-30	17.930	17.990	17.870	17.990	16.979	11,029
2025-05-29	18.200	18.200	17.940	17.990	16.819	12,643
2025-05-28	18.240	18.250	18.090	18.200	17.015	12,368
2025-05-27	17.920	18.250	17.920	18.250	17.062	44,042
2025-05-26	18.180	18.190	17.900	18.000	16.828	23,318
2025-05-23	18.080	18.270	17.940	18.270	17.080	25,970
2025-05-22	17.960	18.160	17.910	18.160	16.978	32,795
2025-05-21	17.980	18.070	17.850	17.980	16.809	36,808
2025-05-20	18.000	18.160	17.890	18.000	16.828	30,020
2025-05-16	18.150	18.220	17.980	18.000	16.828	24,575
2025-05-15	17.680	18.280	17.500	18.150	16.968	45,675
2025-05-14	16.920	17.790	16.580	17.500	16.361	71,464
2025-05-13	16.670	16.920	16.650	16.920	15.818	31,366

← NewerPage 6 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.