High Liner Foods Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 15.940 | 15.990 | 15.820 | 15.900 | 14.707 | 26,190 |
| 2025-02-12 | 16.160 | 16.160 | 15.890 | 15.920 | 14.725 | 11,708 |
| 2025-02-11 | 15.960 | 16.210 | 15.900 | 16.140 | 14.929 | 25,025 |
| 2025-02-10 | 15.750 | 16.180 | 15.750 | 15.960 | 14.762 | 11,164 |
| 2025-02-07 | 16.000 | 16.080 | 15.880 | 15.880 | 14.688 | 42,013 |
| 2025-02-06 | 15.920 | 16.150 | 15.920 | 16.000 | 14.799 | 8,656 |
| 2025-02-05 | 15.860 | 16.140 | 15.650 | 15.650 | 14.476 | 15,531 |
| 2025-02-04 | 15.640 | 16.020 | 15.640 | 15.930 | 14.735 | 14,491 |
| 2025-02-03 | 15.190 | 15.970 | 15.190 | 15.620 | 14.448 | 20,725 |
| 2025-01-31 | 15.850 | 16.000 | 15.780 | 16.000 | 14.799 | 25,699 |
| 2025-01-30 | 15.780 | 15.970 | 15.780 | 15.870 | 14.679 | 21,089 |
| 2025-01-29 | 15.760 | 15.790 | 15.580 | 15.640 | 14.466 | 10,865 |
| 2025-01-28 | 15.640 | 15.800 | 15.590 | 15.620 | 14.448 | 62,840 |
| 2025-01-27 | 15.250 | 15.650 | 15.250 | 15.480 | 14.318 | 12,775 |
| 2025-01-24 | 15.340 | 15.520 | 15.340 | 15.440 | 14.281 | 3,503 |
| 2025-01-23 | 15.560 | 15.760 | 15.460 | 15.470 | 14.309 | 8,554 |
| 2025-01-22 | 15.490 | 15.540 | 15.250 | 15.530 | 14.365 | 14,963 |
| 2025-01-21 | 15.220 | 15.390 | 14.980 | 15.350 | 14.198 | 31,099 |
| 2025-01-20 | 14.990 | 15.260 | 14.980 | 15.220 | 14.078 | 10,744 |
| 2025-01-17 | 15.270 | 15.290 | 15.000 | 15.080 | 13.948 | 23,744 |
| 2025-01-16 | 15.110 | 15.270 | 15.080 | 15.270 | 14.124 | 23,266 |
| 2025-01-15 | 15.160 | 15.370 | 15.010 | 15.090 | 13.958 | 37,334 |
| 2025-01-14 | 15.240 | 15.530 | 15.210 | 15.210 | 14.069 | 9,620 |
| 2025-01-13 | 15.980 | 15.980 | 15.300 | 15.310 | 14.161 | 19,987 |
| 2025-01-10 | 15.860 | 15.860 | 15.400 | 15.490 | 14.328 | 26,029 |
| 2025-01-09 | 15.890 | 15.980 | 15.650 | 15.880 | 14.688 | 17,943 |
| 2025-01-08 | 15.590 | 15.670 | 15.430 | 15.470 | 14.309 | 21,391 |
| 2025-01-07 | 15.960 | 16.030 | 15.670 | 15.670 | 14.494 | 72,648 |
| 2025-01-06 | 16.200 | 16.230 | 15.850 | 16.000 | 14.799 | 19,207 |
| 2025-01-03 | 15.590 | 16.100 | 15.590 | 16.080 | 14.873 | 9,909 |
| 2025-01-02 | 15.700 | 16.060 | 15.700 | 16.000 | 14.799 | 142,247 |
| 2024-12-31 | 15.510 | 16.180 | 15.510 | 15.970 | 14.772 | 14,204 |
| 2024-12-30 | 15.950 | 15.950 | 15.550 | 15.550 | 14.383 | 14,171 |
| 2024-12-27 | 15.500 | 15.930 | 15.500 | 15.920 | 14.725 | 11,438 |
| 2024-12-24 | 15.650 | 15.750 | 15.650 | 15.650 | 14.476 | 8,608 |
| 2024-12-23 | 15.650 | 15.700 | 15.120 | 15.700 | 14.522 | 25,278 |
| 2024-12-20 | 15.600 | 15.700 | 15.500 | 15.640 | 14.466 | 11,172 |
| 2024-12-19 | 15.160 | 15.710 | 15.150 | 15.620 | 14.448 | 1,089,772 |
| 2024-12-18 | 15.600 | 15.625 | 15.230 | 15.300 | 14.152 | 27,348 |
| 2024-12-17 | 15.530 | 15.700 | 15.500 | 15.620 | 14.448 | 47,828 |
| 2024-12-16 | 15.330 | 15.830 | 15.330 | 15.680 | 14.503 | 26,493 |
| 2024-12-13 | 15.980 | 15.980 | 15.660 | 15.720 | 14.540 | 16,300 |
| 2024-12-12 | 16.230 | 16.230 | 15.800 | 15.840 | 14.651 | 14,845 |
| 2024-12-11 | 15.820 | 16.150 | 15.810 | 16.110 | 14.901 | 44,952 |
| 2024-12-10 | 15.550 | 15.830 | 15.550 | 15.780 | 14.596 | 100,393 |
| 2024-12-09 | 15.600 | 15.840 | 15.600 | 15.790 | 14.605 | 52,978 |
| 2024-12-06 | 15.600 | 15.820 | 15.590 | 15.710 | 14.531 | 22,360 |
| 2024-12-05 | 15.590 | 15.780 | 15.400 | 15.590 | 14.420 | 29,393 |
| 2024-12-04 | 15.790 | 15.790 | 15.330 | 15.680 | 14.503 | 107,526 |
| 2024-12-03 | 15.420 | 15.800 | 15.420 | 15.800 | 14.614 | 49,489 |
| 2024-12-02 | 15.400 | 15.450 | 15.250 | 15.450 | 14.291 | 25,226 |
| 2024-11-29 | 15.490 | 15.490 | 15.270 | 15.410 | 14.254 | 51,570 |
| 2024-11-28 | 15.380 | 15.540 | 15.310 | 15.430 | 14.114 | 36,804 |
| 2024-11-27 | 15.180 | 15.490 | 15.180 | 15.330 | 14.022 | 14,133 |
| 2024-11-26 | 15.350 | 15.580 | 15.250 | 15.340 | 14.032 | 16,189 |
| 2024-11-25 | 14.970 | 15.580 | 14.970 | 15.550 | 14.224 | 89,586 |
| 2024-11-22 | 15.220 | 15.220 | 15.010 | 15.060 | 13.775 | 11,033 |
| 2024-11-21 | 15.000 | 15.340 | 14.920 | 15.250 | 13.949 | 190,139 |
| 2024-11-20 | 14.850 | 14.850 | 14.510 | 14.740 | 13.483 | 110,902 |
| 2024-11-19 | 14.690 | 15.280 | 14.510 | 14.990 | 13.711 | 47,566 |
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.