High Liner Foods Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 16.830 | 16.920 | 16.060 | 16.690 | 15.603 | 29,875 |
| 2025-05-09 | 16.730 | 16.730 | 16.420 | 16.560 | 15.482 | 29,112 |
| 2025-05-08 | 16.920 | 16.920 | 16.670 | 16.730 | 15.641 | 26,192 |
| 2025-05-07 | 16.780 | 16.920 | 16.780 | 16.900 | 15.800 | 13,540 |
| 2025-05-06 | 16.670 | 16.830 | 16.660 | 16.780 | 15.687 | 6,730 |
| 2025-05-05 | 16.920 | 16.920 | 16.700 | 16.850 | 15.753 | 11,457 |
| 2025-05-02 | 17.070 | 17.070 | 16.810 | 16.920 | 15.818 | 9,259 |
| 2025-05-01 | 16.910 | 16.910 | 16.680 | 16.750 | 15.659 | 10,921 |
| 2025-04-30 | 17.000 | 17.050 | 16.800 | 16.940 | 15.837 | 15,729 |
| 2025-04-29 | 16.890 | 16.920 | 16.830 | 16.920 | 15.818 | 16,350 |
| 2025-04-28 | 16.940 | 16.950 | 16.660 | 16.910 | 15.809 | 24,961 |
| 2025-04-25 | 16.650 | 16.920 | 16.630 | 16.860 | 15.762 | 16,988 |
| 2025-04-24 | 16.640 | 16.810 | 16.640 | 16.680 | 15.594 | 7,448 |
| 2025-04-23 | 16.760 | 16.830 | 16.650 | 16.810 | 15.715 | 25,855 |
| 2025-04-22 | 16.970 | 16.970 | 16.650 | 16.650 | 15.566 | 8,921 |
| 2025-04-21 | 16.690 | 16.710 | 16.660 | 16.660 | 15.575 | 5,298 |
| 2025-04-17 | 16.610 | 16.620 | 16.510 | 16.510 | 15.435 | 7,400 |
| 2025-04-16 | 16.450 | 16.800 | 16.450 | 16.610 | 15.528 | 5,154 |
| 2025-04-15 | 16.640 | 16.950 | 16.530 | 16.700 | 15.613 | 15,299 |
| 2025-04-14 | 16.870 | 17.000 | 16.570 | 16.740 | 15.650 | 12,854 |
| 2025-04-11 | 16.390 | 16.630 | 16.130 | 16.630 | 15.547 | 13,346 |
| 2025-04-10 | 16.860 | 16.860 | 16.090 | 16.240 | 15.183 | 47,808 |
| 2025-04-09 | 16.190 | 16.930 | 16.050 | 16.460 | 15.388 | 42,517 |
| 2025-04-08 | 16.990 | 16.990 | 16.245 | 16.400 | 15.332 | 25,406 |
| 2025-04-07 | 16.590 | 16.635 | 16.030 | 16.450 | 15.379 | 42,395 |
| 2025-04-04 | 16.790 | 16.820 | 16.090 | 16.770 | 15.678 | 25,452 |
| 2025-04-03 | 17.000 | 17.000 | 16.770 | 16.960 | 15.856 | 17,497 |
| 2025-04-02 | 17.250 | 17.260 | 17.000 | 17.090 | 15.977 | 10,392 |
| 2025-04-01 | 16.980 | 17.240 | 16.970 | 17.050 | 15.940 | 46,008 |
| 2025-03-31 | 16.850 | 17.100 | 16.840 | 17.070 | 15.959 | 17,971 |
| 2025-03-28 | 17.060 | 17.060 | 16.750 | 16.950 | 15.846 | 15,612 |
| 2025-03-27 | 16.990 | 17.170 | 16.760 | 17.030 | 15.921 | 203,319 |
| 2025-03-26 | 16.990 | 17.040 | 16.750 | 16.820 | 15.725 | 2,989 |
| 2025-03-25 | 17.080 | 17.350 | 17.000 | 17.010 | 15.902 | 22,133 |
| 2025-03-24 | 16.630 | 17.010 | 16.380 | 16.960 | 15.856 | 24,400 |
| 2025-03-21 | 16.310 | 16.650 | 16.180 | 16.530 | 15.454 | 39,109 |
| 2025-03-20 | 16.800 | 16.800 | 16.450 | 16.490 | 15.416 | 12,671 |
| 2025-03-19 | 16.640 | 16.900 | 16.570 | 16.740 | 15.650 | 28,906 |
| 2025-03-18 | 16.680 | 16.780 | 16.520 | 16.530 | 15.454 | 14,369 |
| 2025-03-17 | 16.310 | 16.850 | 16.290 | 16.700 | 15.613 | 18,476 |
| 2025-03-14 | 16.380 | 16.480 | 16.250 | 16.360 | 15.295 | 9,285 |
| 2025-03-13 | 16.340 | 16.360 | 16.000 | 16.140 | 15.089 | 15,912 |
| 2025-03-12 | 16.040 | 16.330 | 15.985 | 16.310 | 15.248 | 112,805 |
| 2025-03-11 | 16.210 | 16.380 | 15.920 | 16.040 | 14.996 | 10,942 |
| 2025-03-10 | 16.210 | 16.440 | 16.000 | 16.420 | 15.351 | 20,882 |
| 2025-03-07 | 16.000 | 16.290 | 15.990 | 16.230 | 15.173 | 16,354 |
| 2025-03-06 | 15.660 | 16.090 | 15.660 | 15.970 | 14.930 | 17,674 |
| 2025-03-05 | 16.480 | 16.480 | 15.850 | 15.850 | 14.818 | 16,237 |
| 2025-03-04 | 16.140 | 16.205 | 15.940 | 16.010 | 14.809 | 18,667 |
| 2025-03-03 | 16.520 | 16.780 | 16.250 | 16.250 | 15.031 | 20,991 |
| 2025-02-28 | 16.750 | 16.780 | 16.420 | 16.740 | 15.484 | 23,428 |
| 2025-02-27 | 16.520 | 16.720 | 16.380 | 16.530 | 15.290 | 80,545 |
| 2025-02-26 | 17.500 | 17.500 | 16.480 | 16.730 | 15.475 | 61,281 |
| 2025-02-25 | 15.830 | 15.940 | 15.710 | 15.750 | 14.568 | 20,821 |
| 2025-02-24 | 15.990 | 16.170 | 15.890 | 16.000 | 14.799 | 29,854 |
| 2025-02-21 | 16.260 | 16.260 | 15.910 | 15.990 | 14.790 | 56,261 |
| 2025-02-20 | 16.090 | 16.340 | 16.070 | 16.260 | 15.040 | 19,377 |
| 2025-02-19 | 16.220 | 16.250 | 16.140 | 16.140 | 14.929 | 13,674 |
| 2025-02-18 | 16.170 | 16.330 | 15.990 | 16.260 | 15.040 | 18,419 |
| 2025-02-14 | 15.810 | 16.320 | 15.810 | 16.050 | 14.846 | 19,632 |
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.