High Liner Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	14.700	14.700	14.490	14.590	13.346	60,498
2024-11-15	14.350	14.720	14.100	14.700	13.446	72,307
2024-11-14	14.160	14.490	14.160	14.450	13.217	49,038
2024-11-13	14.160	14.200	13.760	14.160	12.952	10,304
2024-11-12	13.840	14.120	13.560	13.920	12.733	28,897
2024-11-11	13.460	13.800	13.410	13.620	12.458	25,800
2024-11-08	13.490	14.000	13.200	13.370	12.230	49,692
2024-11-07	13.480	13.480	13.170	13.190	12.065	19,029
2024-11-06	12.890	13.425	12.860	13.420	12.275	30,283
2024-11-05	13.200	13.200	12.890	12.920	11.818	14,789
2024-11-04	13.000	13.100	12.820	13.000	11.891	16,879
2024-11-01	13.090	13.180	12.980	13.060	11.946	8,930
2024-10-31	13.250	13.310	12.970	13.070	11.955	24,361
2024-10-30	13.050	13.360	13.050	13.250	12.120	14,665
2024-10-29	13.240	13.340	12.990	13.030	11.919	17,539
2024-10-28	13.080	13.240	12.960	13.240	12.111	20,053
2024-10-25	12.970	13.250	12.970	13.150	12.028	6,856
2024-10-24	13.080	13.330	12.975	13.030	11.919	16,045
2024-10-23	13.530	13.530	13.090	13.250	12.120	16,248
2024-10-22	13.420	13.460	13.050	13.350	12.211	18,088
2024-10-21	13.400	13.500	13.220	13.380	12.239	19,777
2024-10-18	13.690	13.700	13.460	13.530	12.376	5,935
2024-10-17	13.350	13.750	13.350	13.730	12.559	6,126
2024-10-16	13.560	13.630	13.350	13.400	12.257	15,730
2024-10-15	13.470	13.500	13.350	13.500	12.348	8,392
2024-10-11	13.540	13.760	13.510	13.630	12.467	4,275
2024-10-10	13.540	13.830	13.480	13.600	12.440	821,491
2024-10-09	13.350	13.950	13.350	13.380	12.239	26,158
2024-10-08	13.140	13.470	12.960	13.470	12.321	20,043
2024-10-07	12.850	12.990	12.750	12.950	11.845	15,396
2024-10-04	12.540	12.880	12.440	12.670	11.589	11,549
2024-10-03	12.450	12.810	12.450	12.790	11.699	7,126
2024-10-02	12.500	12.570	12.370	12.410	11.351	12,319
2024-10-01	12.500	12.660	12.430	12.480	11.416	16,856
2024-09-30	12.570	12.870	12.470	12.540	11.470	33,416
2024-09-27	12.430	12.630	12.350	12.520	11.452	13,041
2024-09-26	12.590	12.750	12.380	12.380	11.324	12,334
2024-09-25	12.470	12.640	12.400	12.550	11.480	13,041
2024-09-24	12.560	12.560	12.250	12.480	11.416	199,587
2024-09-23	12.390	12.800	12.390	12.480	11.416	22,869
2024-09-20	12.920	12.920	12.650	12.660	11.580	6,586
2024-09-19	13.070	13.070	12.810	12.910	11.809	10,428
2024-09-18	13.040	13.140	12.940	12.970	11.864	13,120
2024-09-17	13.070	13.290	13.030	13.180	12.056	15,273
2024-09-16	13.150	13.240	13.080	13.090	11.973	12,293
2024-09-13	13.270	13.270	13.100	13.100	11.983	12,592
2024-09-12	13.330	13.330	13.110	13.110	11.992	4,967
2024-09-11	13.300	13.370	13.270	13.270	12.138	6,535
2024-09-10	13.040	13.270	13.040	13.250	12.120	9,280
2024-09-09	13.370	13.370	13.070	13.100	11.983	93,676
2024-09-06	13.400	13.420	13.170	13.230	12.102	14,630
2024-09-05	13.380	13.460	13.270	13.460	12.312	8,019
2024-09-04	13.350	13.465	13.320	13.380	12.239	7,934
2024-09-03	13.400	13.440	13.210	13.390	12.248	13,908
2024-08-30	13.650	13.650	13.300	13.400	12.257	8,592
2024-08-29	13.540	13.570	13.500	13.545	12.252	7,266
2024-08-28	13.550	13.610	13.500	13.520	12.230	4,705
2024-08-27	13.510	13.520	13.390	13.460	12.176	7,119
2024-08-26	13.540	13.620	13.460	13.550	12.257	5,900
2024-08-23	13.350	13.540	13.350	13.510	12.221	4,600

← NewerPage 9 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.