Skip to main content
High Liner Foods Incorporated (TSX:HLF)
Canada flag Canada · Delayed Price · Currency is CAD
13.62
+0.06 (0.44%)
At close: Dec 5, 2025

High Liner Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.6413.6713.5913.6213.620.44%20,256
Dec 4, 202513.4713.6813.4513.5613.560.74%53,885
Dec 3, 202513.4813.5413.4513.4613.46-0.30%44,243
Dec 2, 202513.4413.5013.3513.5013.500.52%71,710
Dec 1, 202513.5713.5713.3013.4313.43-0.96%72,585
Nov 28, 202513.3313.5813.3013.5613.391.88%60,336
Nov 27, 202513.3613.4613.2713.3113.140.76%43,541
Nov 26, 202513.2113.2913.1313.2113.040.15%71,731
Nov 25, 202513.3413.3413.1713.1913.020.08%95,451
Nov 24, 202513.4613.4613.1813.1813.01-0.75%62,601
Nov 21, 202513.2713.4213.2313.2813.110.15%51,971
Nov 20, 202513.5813.6513.2613.2613.09-1.56%80,502
Nov 19, 202513.5113.6213.4613.4713.300.22%29,054
Nov 18, 202513.3913.6713.1613.4413.270.45%153,353
Nov 17, 202513.8013.8613.3613.3813.21-1.98%64,055
Nov 14, 202513.5513.7213.4913.6513.471.04%26,520
Nov 13, 202513.8913.8913.5013.5113.34-1.60%54,054
Nov 12, 202513.5113.8813.5113.7313.550.59%123,462
Nov 11, 202514.8314.8313.5313.6513.47-0.73%44,541
Nov 10, 202514.1614.6513.7413.7513.57-3.85%105,760
Nov 7, 202514.1914.5714.1014.3014.12-1.11%88,542
Nov 6, 202515.5015.5013.7414.4614.27-13.31%162,672
Nov 5, 202516.9917.6016.6016.6816.46-1.42%40,383
Nov 4, 202516.9017.0016.8916.9216.700.30%17,750
Nov 3, 202516.9617.1116.8616.8716.65-0.53%19,788
Oct 31, 202516.9017.0516.8916.9616.740.30%13,530
Oct 30, 202516.7716.9916.7516.9116.690.96%9,111
Oct 29, 202516.7616.8116.7516.7516.53-0.24%48,381
Oct 28, 202516.7516.9416.7516.7916.570.18%30,428
Oct 27, 202517.1017.1016.7516.7616.54-0.18%21,215
Oct 24, 202516.9916.9916.7516.7916.57-0.36%12,701
Oct 23, 202516.9516.9516.7716.8516.63-0.88%10,118
Oct 22, 202516.8417.0016.7517.0016.781.25%19,350
Oct 21, 202516.6116.8416.5116.7916.570.78%57,006
Oct 20, 202517.0017.0016.6316.6616.44-1.30%10,947
Oct 17, 202516.6416.8816.6216.8816.661.75%20,906
Oct 16, 202516.5016.6916.5016.5916.380.55%24,629
Oct 15, 202516.5816.7216.5016.5016.29-8,968
Oct 14, 202516.8916.8916.5016.5016.29-0.18%24,082
Oct 10, 202516.5016.6516.4016.5316.320.18%40,082
Oct 9, 202516.2216.5016.2016.5016.291.73%19,593
Oct 8, 202516.3716.3716.1116.2216.01-1.10%54,942
Oct 7, 202517.0917.0916.2816.4016.19-1.74%22,463
Oct 6, 202517.0217.0216.6316.6916.47-1.65%17,838
Oct 3, 202517.0617.0616.9016.9716.75-12,805
Oct 2, 202517.0917.0916.8416.9716.750.83%16,365
Oct 1, 202517.0017.0116.7716.8316.61-1.41%13,883
Sep 30, 202516.9917.1416.9117.0716.850.77%29,729
Sep 29, 202516.8217.0216.7116.9416.721.50%30,378
Sep 26, 202516.5816.7316.2516.6916.472.39%39,393
Sep 25, 202516.5016.5116.2516.3016.09-0.37%34,848
Sep 24, 202516.5916.6016.2516.3616.15-1.09%33,563
Sep 23, 202516.8416.8416.5016.5416.33-1.02%79,463
Sep 22, 202516.7016.7816.6216.7116.49-0.24%20,282
Sep 19, 202517.1017.1016.6216.7516.53-0.71%36,250
Sep 18, 202516.4317.2016.4316.8716.654.78%117,272
Sep 17, 202515.8616.2415.8616.1015.891.64%28,763
Sep 16, 202516.1016.1015.7615.8415.640.25%35,632
Sep 15, 202515.9216.0015.8015.8015.60-0.50%19,342
Sep 12, 202515.9615.9615.8015.8815.680.13%39,676
Sep 11, 202515.9615.9715.8015.8615.660.13%32,398
Sep 10, 202515.9015.9715.8015.8415.64-0.38%23,293
Sep 9, 202515.9616.0115.8915.9015.69-0.25%20,208
Sep 8, 202515.9115.9515.8015.9415.730.06%26,119
Sep 5, 202516.1916.3015.9315.9315.72-1.12%19,570
Sep 4, 202516.1316.2916.0016.1115.901.83%19,268
Sep 3, 202516.1316.1315.7915.8215.62-0.57%25,719
Sep 2, 202516.2716.2715.7515.9115.70-1.55%30,802
Aug 29, 202516.2816.2816.0016.1615.95-0.06%25,551
Aug 28, 202516.1816.3016.1216.1715.79-0.25%23,763
Aug 27, 202516.1116.3516.0916.2115.830.62%36,294
Aug 26, 202516.3616.3616.0616.1115.73-0.56%23,752
Aug 25, 202516.3716.3716.1516.2015.82-0.49%21,007
Aug 22, 202516.3016.4016.2416.2815.90-18,202
Aug 21, 202516.3216.4116.2816.2815.90-0.12%95,666
Aug 20, 202516.5216.5216.3016.3015.92-0.12%15,255
Aug 19, 202516.5016.9716.3216.3215.94-0.43%23,320
Aug 18, 202516.3916.4616.3416.3916.010.55%10,907
Aug 15, 202516.1516.3916.1516.3015.920.93%16,242
Aug 14, 202516.2516.2916.1516.1515.77-0.62%18,716
Aug 13, 202516.2716.5016.2516.2515.87-0.61%29,246
Aug 12, 202516.5917.0416.3516.3515.97-2.39%42,198
Aug 11, 202516.9517.0016.7416.7516.36-1.41%32,586
Aug 8, 202516.7417.3316.6116.9916.59-0.23%12,983
Aug 7, 202517.2117.3716.9317.0316.63-0.12%14,028
Aug 6, 202517.3717.3716.8517.0516.652.71%8,965
Aug 5, 202517.1917.3016.6016.6016.21-3.15%21,209
Aug 1, 202518.2818.2816.5517.1416.741.18%12,205
Jul 31, 202517.2517.2516.3816.9416.55-1.40%20,329
Jul 30, 202517.3017.4817.1017.1816.780.47%13,200
Jul 29, 202517.1517.4717.1017.1016.70-0.23%23,369
Jul 28, 202517.3317.4417.0817.1416.74-0.81%30,870
Jul 25, 202517.3817.6717.2817.2816.88-0.40%16,942
Jul 24, 202517.6717.9817.3517.3516.95-2.03%13,474
Jul 23, 202517.5218.2517.5217.7117.30-1.17%10,475
Jul 22, 202517.9018.3017.5317.9217.503.29%11,272
Jul 21, 202518.0718.3417.3517.3516.95-4.88%10,486
Jul 18, 202518.6418.6418.0618.2417.82-0.49%5,947
Jul 17, 202518.4018.5018.2218.3317.900.60%7,515
Jul 16, 202518.0118.3018.0118.2217.800.89%10,703