Skip to main content
High Liner Foods Incorporated (TSX:HLF)
Canada flag Canada · Delayed Price · Currency is CAD
13.81
+0.13 (0.95%)
Apr 28, 2026, 4:00 PM EST

High Liner Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.7514.0913.7513.81-0.95%37,179
Apr 27, 202613.7213.8113.6013.6813.68-1.08%21,303
Apr 24, 202613.6513.8613.5913.8313.831.39%28,577
Apr 23, 202613.8913.8913.6013.6413.64-28,574
Apr 22, 202613.9613.9613.6213.6413.64-1.37%41,747
Apr 21, 202614.1114.1113.7613.8313.83-1.14%32,946
Apr 20, 202614.1214.1213.9013.9913.99-0.14%34,480
Apr 17, 202614.2214.2214.0014.0114.01-0.21%20,065
Apr 16, 202614.0614.2214.0414.0414.04-0.14%44,026
Apr 15, 202614.1714.1714.0114.0614.06-0.21%24,579
Apr 14, 202614.1514.2314.0614.0914.09-0.42%28,828
Apr 13, 202614.2114.3013.9814.1514.150.78%34,374
Apr 10, 202613.9914.2713.9914.0414.041.15%41,111
Apr 9, 202613.7613.9113.6813.8813.880.36%41,713
Apr 8, 202613.9414.0513.7513.8313.83-0.93%35,191
Apr 7, 202614.0314.0313.8713.9613.96-0.78%32,733
Apr 6, 202614.4514.4513.9114.0714.07-1.95%35,595
Apr 2, 202614.1014.3714.0314.3514.351.49%21,406
Apr 1, 202614.8514.9614.0014.1414.14-4.65%72,026
Mar 31, 202614.7014.9514.5714.8314.831.37%21,276
Mar 30, 202614.6314.7814.4614.6314.63-0.54%27,192
Mar 27, 202614.8514.8914.7014.7114.71-0.34%19,571
Mar 26, 202614.7915.0014.7614.7614.76-0.07%23,829
Mar 25, 202615.2015.2014.5114.7714.77-1.20%44,171
Mar 24, 202615.2315.2314.8814.9514.95-0.60%33,637
Mar 23, 202614.7815.2014.7815.0415.041.14%32,197
Mar 20, 202615.3515.4814.7614.8714.87-3.44%52,671
Mar 19, 202615.6315.6314.9815.4015.40-1.28%44,121
Mar 18, 202615.8015.9115.5815.6015.60-1.14%17,105
Mar 17, 202615.6315.9215.6315.7815.781.22%16,737
Mar 16, 202616.4916.4915.5615.5915.59-59,933
Mar 13, 202616.4416.4415.5015.5915.59-0.51%27,983
Mar 12, 202615.9515.9615.6715.6715.67-1.45%13,882
Mar 11, 202615.9216.0515.8715.9015.90-0.44%17,058
Mar 10, 202616.2916.2915.9215.9715.97-2.20%31,550
Mar 9, 202616.1516.3315.9416.3316.33-0.18%20,513
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