High Liner Foods Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 14.900 | 14.990 | 14.720 | 14.990 | 14.990 | 11,758 |
| 2026-10-16 | 15.090 | 15.160 | 14.910 | 14.960 | 14.960 | 17,887 |
| 2026-10-15 | 14.790 | 15.230 | 14.790 | 15.080 | 15.080 | 9,900 |
| 2026-10-14 | 14.590 | 15.040 | 14.590 | 15.040 | 15.040 | 28,000 |
| 2026-10-13 | 14.550 | 14.840 | 14.500 | 14.730 | 14.730 | 26,200 |
| 2026-10-09 | 14.500 | 14.630 | 14.470 | 14.550 | 14.550 | 14,600 |
| 2026-10-08 | 14.370 | 14.560 | 14.280 | 14.550 | 14.550 | 9,500 |
| 2026-10-07 | 14.380 | 14.420 | 14.290 | 14.340 | 14.340 | 9,700 |
| 2026-10-06 | 14.190 | 14.480 | 14.170 | 14.480 | 14.480 | 16,500 |
| 2026-10-05 | 14.090 | 14.420 | 14.080 | 14.240 | 14.240 | 13,300 |
| 2026-10-02 | 13.850 | 14.260 | 13.850 | 14.210 | 14.210 | 24,100 |
| 2026-10-01 | 13.910 | 13.940 | 13.720 | 13.880 | 13.880 | 26,200 |
| 2026-09-30 | 14.060 | 14.060 | 13.900 | 13.900 | 13.900 | 16,300 |
| 2026-09-29 | 14.000 | 14.000 | 13.820 | 13.950 | 13.950 | 22,500 |
| 2026-09-28 | 14.270 | 14.280 | 13.920 | 14.030 | 14.030 | 7,200 |
| 2026-09-25 | 14.000 | 14.060 | 13.970 | 14.020 | 14.020 | 23,000 |
| 2026-09-24 | 14.250 | 14.250 | 14.020 | 14.060 | 14.060 | 13,200 |
| 2026-09-23 | 14.230 | 14.240 | 14.190 | 14.240 | 14.240 | 14,000 |
| 2026-09-22 | 14.160 | 14.240 | 14.140 | 14.190 | 14.190 | 13,000 |
| 2026-09-21 | 14.210 | 14.250 | 14.100 | 14.130 | 14.130 | 15,900 |
| 2026-09-18 | 14.220 | 14.220 | 13.930 | 14.210 | 14.210 | 16,600 |
| 2026-09-17 | 14.000 | 14.070 | 14.000 | 14.050 | 14.050 | 12,400 |
| 2026-09-16 | 14.220 | 14.220 | 13.950 | 14.060 | 14.060 | 15,600 |
| 2026-09-15 | 14.390 | 14.390 | 13.950 | 14.020 | 14.020 | 30,200 |
| 2026-09-14 | 14.370 | 14.520 | 14.010 | 14.090 | 14.090 | 23,600 |
| 2026-09-11 | 14.170 | 14.240 | 14.170 | 14.200 | 14.200 | 2,300 |
| 2026-09-10 | 14.250 | 14.260 | 14.000 | 14.120 | 14.120 | 65,800 |
| 2026-09-09 | 14.540 | 14.540 | 14.250 | 14.260 | 14.260 | 7,600 |
| 2026-09-08 | 14.600 | 14.600 | 14.320 | 14.370 | 14.370 | 9,200 |
| 2026-09-04 | 14.580 | 14.580 | 14.430 | 14.530 | 14.530 | 8,000 |
| 2026-09-03 | 14.470 | 14.590 | 14.400 | 14.510 | 14.510 | 10,800 |
| 2026-09-02 | 14.610 | 14.680 | 14.500 | 14.500 | 14.500 | 8,400 |
| 2026-09-01 | 14.990 | 14.990 | 14.540 | 14.610 | 14.610 | 15,900 |
| 2026-08-31 | 15.000 | 15.080 | 14.810 | 15.040 | 14.865 | 14,200 |
| 2026-08-28 | 15.010 | 15.300 | 14.970 | 14.970 | 14.796 | 7,866 |
| 2026-08-27 | 15.330 | 15.330 | 15.000 | 15.160 | 14.984 | 14,906 |
| 2026-08-26 | 15.190 | 15.330 | 15.180 | 15.250 | 15.073 | 25,899 |
| 2026-08-25 | 15.130 | 15.310 | 15.110 | 15.180 | 15.003 | 16,463 |
| 2026-08-24 | 15.300 | 15.400 | 15.140 | 15.140 | 14.964 | 13,169 |
| 2026-08-21 | 15.440 | 15.470 | 15.250 | 15.300 | 15.122 | 11,823 |
| 2026-08-20 | 15.580 | 15.740 | 15.410 | 15.440 | 15.260 | 21,382 |
| 2026-08-19 | 15.580 | 15.790 | 15.570 | 15.680 | 15.498 | 20,615 |
| 2026-08-18 | 15.700 | 15.790 | 15.480 | 15.570 | 15.389 | 20,849 |
| 2026-08-17 | 15.490 | 15.840 | 15.400 | 15.630 | 15.448 | 38,213 |
| 2026-08-14 | 14.540 | 15.430 | 14.540 | 15.420 | 15.241 | 146,733 |
| 2026-08-13 | 14.410 | 14.600 | 14.290 | 14.340 | 14.173 | 36,653 |
| 2026-08-12 | 14.600 | 14.710 | 14.410 | 14.420 | 14.252 | 11,950 |
| 2026-08-11 | 14.500 | 14.770 | 14.500 | 14.690 | 14.519 | 13,444 |
| 2026-08-10 | 14.410 | 14.550 | 14.350 | 14.530 | 14.361 | 82,110 |
| 2026-08-07 | 14.520 | 14.670 | 14.480 | 14.570 | 14.401 | 14,045 |
| 2026-08-06 | 14.540 | 14.540 | 14.310 | 14.530 | 14.361 | 63,773 |
| 2026-08-05 | 14.520 | 14.580 | 14.340 | 14.390 | 14.223 | 25,521 |
| 2026-08-04 | 14.920 | 14.920 | 14.550 | 14.590 | 14.420 | 24,767 |
| 2026-07-31 | 14.900 | 14.980 | 14.720 | 14.720 | 14.549 | 7,436 |
| 2026-07-30 | 14.960 | 15.070 | 14.850 | 14.900 | 14.727 | 18,984 |
| 2026-07-29 | 14.840 | 14.930 | 14.720 | 14.910 | 14.737 | 12,827 |
| 2026-07-28 | 14.210 | 14.820 | 14.210 | 14.740 | 14.569 | 12,695 |
| 2026-07-27 | 14.520 | 14.640 | 14.500 | 14.610 | 14.440 | 6,728 |
| 2026-07-24 | 14.520 | 14.600 | 14.450 | 14.510 | 14.341 | 13,178 |
| 2026-07-23 | 14.460 | 14.460 | 14.320 | 14.420 | 14.252 | 24,071 |
Page 1 of 5 · 251 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.