Skip to main content
High Liner Foods Incorporated (TSX:HLF)
Canada flag Canada · Delayed Price · Currency is CAD
16.23
-0.13 (-0.79%)
Mar 9, 2026, 3:40 PM EST

High Liner Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.1516.2315.9416.08--1.71%12,893
Mar 6, 202616.4916.5016.3116.3616.36-0.30%15,307
Mar 5, 202616.4516.6216.3616.4116.41-0.18%18,992
Mar 4, 202616.4316.6016.3516.4416.44-1.02%15,783
Mar 3, 202616.5416.7416.2116.6116.441.03%24,321
Mar 2, 202616.3816.7916.2616.4416.271.29%41,443
Feb 27, 202616.0316.3615.9816.2316.060.93%37,693
Feb 26, 202615.6316.1914.6416.0815.91-0.62%110,029
Feb 25, 202615.8016.2315.7516.1816.012.47%27,534
Feb 24, 202615.9515.9515.7215.7915.62-1.00%42,504
Feb 23, 202615.9615.9915.7515.9515.78-0.93%36,414
Feb 20, 202616.3216.3216.0016.1015.93-1.35%30,953
Feb 19, 202616.2716.3216.2016.3216.150.74%18,718
Feb 18, 202616.1516.2816.1516.2016.03-0.49%20,758
Feb 17, 202616.2116.3216.0516.2816.110.49%24,359
Feb 13, 202616.2316.3216.1816.2016.03-0.74%39,906
Feb 12, 202616.2516.3216.1416.3216.150.93%42,066
Feb 11, 202616.2716.3016.1116.1716.00-0.55%20,902
Feb 10, 202616.3316.4116.1616.2616.09-0.91%45,232
Feb 9, 202616.0116.4315.9816.4116.242.88%33,739
Feb 6, 202615.9216.0015.8115.9515.780.57%45,327
Feb 5, 202616.1016.1615.7015.8615.69-0.88%32,061
Feb 4, 202615.9616.0515.9116.0015.830.82%34,568
Feb 3, 202615.7815.9015.7415.8715.701.21%16,335
Feb 2, 202615.5015.6915.4315.6815.511.16%13,471
Jan 30, 202615.5015.5115.3015.5015.340.45%23,439
Jan 29, 202615.5415.6215.3015.4315.27-0.06%27,120
Jan 28, 202615.4615.5915.4415.4415.28-0.96%14,676
Jan 27, 202615.5215.6015.3715.5915.430.26%33,512
Jan 26, 202615.5115.5515.3715.5515.390.71%19,157
Jan 23, 202615.4615.5015.1715.4415.280.26%30,499
Jan 22, 202615.3615.5515.3615.4015.24-0.13%74,844
Jan 21, 202615.3515.4215.2215.4215.260.52%18,820
Jan 20, 202615.3015.3915.2615.3415.18-0.39%26,871
Jan 19, 202615.3415.4415.2515.4015.240.85%49,207
Jan 16, 202615.2615.3115.1415.2715.111.13%21,044
Jan 15, 202614.9915.2014.9815.1014.940.87%19,606
Jan 14, 202615.0015.1714.9714.9714.810.13%29,379
Jan 13, 202614.9515.0014.9014.9514.79-0.07%17,173
Jan 12, 202615.0515.0514.8014.9614.800.40%28,050
Jan 9, 202614.9515.0414.9014.9014.74-0.60%19,842
Jan 8, 202615.1415.1414.9814.9914.830.27%27,245
Jan 7, 202614.8715.0214.8614.9514.791.08%27,690
Jan 6, 202614.8214.8714.6814.7914.631.09%23,604
Jan 5, 202614.7214.8014.5314.6314.48-0.14%35,948
Jan 2, 202614.8914.8914.6514.6514.50-1.01%21,120
Dec 31, 202514.6014.8314.5814.8014.64-0.67%33,517
Dec 30, 202514.2914.9314.2914.9014.744.05%90,395
Dec 29, 202514.3414.4614.2914.3214.170.35%17,474
Dec 24, 202514.1914.3114.1914.2714.120.63%17,000
Dec 23, 202514.2114.3514.1814.1814.03-0.21%37,555
Dec 22, 202514.1514.3514.0814.2114.060.50%14,692
Dec 19, 202514.1814.2514.1014.1413.99-0.49%14,705
Dec 18, 202514.2414.2514.1214.2114.06-0.49%23,518
Dec 17, 202514.1114.3314.0814.2814.130.85%32,419
Dec 16, 202514.1414.2014.0814.1614.01-0.14%29,845
Dec 15, 202514.1514.2413.9714.1814.030.35%62,842
Dec 12, 202513.8414.1313.8214.1313.982.69%57,779
Dec 11, 202513.9313.9613.6013.7613.62-1.08%50,695
Dec 10, 202513.8413.9513.8113.9113.760.51%24,109
Dec 9, 202513.8013.9913.8013.8413.690.07%40,897
Dec 8, 202513.6613.8313.5813.8313.681.54%58,748
Dec 5, 202513.6413.6713.5913.6213.480.44%20,256
Dec 4, 202513.4713.6813.4513.5613.420.74%53,885
Dec 3, 202513.4813.5413.4513.4613.32-0.30%44,243
Dec 2, 202513.4413.5013.3513.5013.360.52%71,710
Dec 1, 202513.5713.5713.3013.4313.29-0.96%72,585
Nov 28, 202513.3313.5813.3013.5613.241.88%60,336
Nov 27, 202513.3613.4613.2713.3113.000.76%43,541
Nov 26, 202513.2113.2913.1313.2112.900.15%71,731
Nov 25, 202513.3413.3413.1713.1912.880.08%95,451
Nov 24, 202513.4613.4613.1813.1812.87-0.75%62,601
Nov 21, 202513.2713.4213.2313.2812.970.15%51,971
Nov 20, 202513.5813.6513.2613.2612.95-1.56%80,502
Nov 19, 202513.5113.6213.4613.4713.160.22%29,054
Nov 18, 202513.3913.6713.1613.4413.130.45%153,353
Nov 17, 202513.8013.8613.3613.3813.07-1.98%64,055
Nov 14, 202513.5513.7213.4913.6513.331.04%26,520
Nov 13, 202513.8913.8913.5013.5113.20-1.60%54,054
Nov 12, 202513.5113.8813.5113.7313.410.59%123,462
Nov 11, 202514.8314.8313.5313.6513.33-0.73%44,541
Nov 10, 202514.1614.6513.7413.7513.43-3.85%105,760
Nov 7, 202514.1914.5714.1014.3013.97-1.11%88,542
Nov 6, 202515.5015.5013.7414.4614.12-13.31%162,672
Nov 5, 202516.9917.6016.6016.6816.29-1.42%40,383
Nov 4, 202516.9017.0016.8916.9216.530.30%17,750
Nov 3, 202516.9617.1116.8616.8716.48-0.53%19,788
Oct 31, 202516.9017.0516.8916.9616.560.30%13,530
Oct 30, 202516.7716.9916.7516.9116.520.96%9,111
Oct 29, 202516.7616.8116.7516.7516.36-0.24%48,381
Oct 28, 202516.7516.9416.7516.7916.400.18%30,428
Oct 27, 202517.1017.1016.7516.7616.37-0.18%21,215
Oct 24, 202516.9916.9916.7516.7916.40-0.36%12,701
Oct 23, 202516.9516.9516.7716.8516.46-0.88%10,118
Oct 22, 202516.8417.0016.7517.0016.601.25%19,350
Oct 21, 202516.6116.8416.5116.7916.400.78%57,006
Oct 20, 202517.0017.0016.6316.6616.27-1.30%10,947
Oct 17, 202516.6416.8816.6216.8816.491.75%20,906
Oct 16, 202516.5016.6916.5016.5916.200.55%24,629
Oct 15, 202516.5816.7216.5016.5016.12-8,968