High Liner Foods Incorporated HLF
TSX · Canada · Consumer Non-Durables
CAD 13.88-0.02 (-0.14%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 13.88 | -0.14% | CAD 13.91 | CAD 13.94 | CAD 13.72 | 26.21K |
| 2026-09-30 | CAD 13.90 | -0.36% | CAD 14.06 | CAD 14.06 | CAD 13.90 | 16.30K |
| 2026-09-29 | CAD 13.95 | -0.57% | CAD 14.00 | CAD 14.00 | CAD 13.82 | 22.50K |
| 2026-09-28 | CAD 14.03 | +0.07% | CAD 14.27 | CAD 14.28 | CAD 13.92 | 7.20K |
| 2026-09-25 | CAD 14.02 | -0.28% | CAD 14.00 | CAD 14.06 | CAD 13.97 | 23.00K |
| 2026-09-24 | CAD 14.06 | -1.26% | CAD 14.25 | CAD 14.25 | CAD 14.02 | 13.20K |
| 2026-09-23 | CAD 14.24 | +0.35% | CAD 14.23 | CAD 14.24 | CAD 14.19 | 14.00K |
| 2026-09-22 | CAD 14.19 | +0.42% | CAD 14.16 | CAD 14.24 | CAD 14.14 | 13.00K |
| 2026-09-21 | CAD 14.13 | -0.56% | CAD 14.21 | CAD 14.25 | CAD 14.10 | 15.90K |
| 2026-09-18 | CAD 14.21 | +1.14% | CAD 14.22 | CAD 14.22 | CAD 13.93 | 16.60K |
| 2026-09-17 | CAD 14.05 | -0.07% | CAD 14.00 | CAD 14.07 | CAD 14.00 | 12.40K |
| 2026-09-16 | CAD 14.06 | +0.29% | CAD 14.22 | CAD 14.22 | CAD 13.95 | 15.60K |
| 2026-09-15 | CAD 14.02 | -0.50% | CAD 14.39 | CAD 14.39 | CAD 13.95 | 30.20K |
| 2026-09-14 | CAD 14.09 | -0.77% | CAD 14.37 | CAD 14.52 | CAD 14.01 | 23.60K |
| 2026-09-11 | CAD 14.20 | +0.57% | CAD 14.17 | CAD 14.24 | CAD 14.17 | 2.30K |
| 2026-09-10 | CAD 14.12 | -0.98% | CAD 14.25 | CAD 14.26 | CAD 14.00 | 65.80K |
| 2026-09-09 | CAD 14.26 | -0.77% | CAD 14.54 | CAD 14.54 | CAD 14.25 | 7.60K |
| 2026-09-08 | CAD 14.37 | -1.10% | CAD 14.60 | CAD 14.60 | CAD 14.32 | 9.20K |
| 2026-09-04 | CAD 14.53 | +0.14% | CAD 14.58 | CAD 14.58 | CAD 14.43 | 8.00K |
| 2026-09-03 | CAD 14.51 | +0.07% | CAD 14.47 | CAD 14.59 | CAD 14.40 | 10.80K |
| 2026-09-02 | CAD 14.50 | -0.75% | CAD 14.61 | CAD 14.68 | CAD 14.50 | 8.40K |
| 2026-09-01 | CAD 14.61 | -2.86% | CAD 14.99 | CAD 14.99 | CAD 14.54 | 15.90K |
| 2026-08-31 | CAD 15.04 | +0.47% | CAD 15.00 | CAD 15.08 | CAD 14.81 | 14.20K |
| 2026-08-28 | CAD 14.97 | -1.25% | CAD 15.01 | CAD 15.30 | CAD 14.97 | 7.90K |
| 2026-08-27 | CAD 15.16 | -0.59% | CAD 15.33 | CAD 15.33 | CAD 15.00 | 14.90K |
| 2026-08-26 | CAD 15.25 | +0.46% | CAD 15.19 | CAD 15.33 | CAD 15.18 | 25.90K |
| 2026-08-25 | CAD 15.18 | +0.26% | CAD 15.13 | CAD 15.31 | CAD 15.11 | 16.50K |
| 2026-08-24 | CAD 15.14 | -1.05% | CAD 15.30 | CAD 15.40 | CAD 15.14 | 13.20K |
| 2026-08-21 | CAD 15.30 | -0.91% | CAD 15.44 | CAD 15.47 | CAD 15.25 | 11.80K |
| 2026-08-20 | CAD 15.44 | -1.53% | CAD 15.58 | CAD 15.74 | CAD 15.41 | 21.40K |
| 2026-08-19 | CAD 15.68 | +0.71% | CAD 15.58 | CAD 15.79 | CAD 15.57 | 20.60K |
| 2026-08-18 | CAD 15.57 | -0.38% | CAD 15.70 | CAD 15.79 | CAD 15.48 | 20.80K |
| 2026-08-17 | CAD 15.63 | +1.36% | CAD 15.49 | CAD 15.84 | CAD 15.40 | 38.20K |
| 2026-08-14 | CAD 15.42 | +7.53% | CAD 14.54 | CAD 15.43 | CAD 14.54 | 146.70K |
| 2026-08-13 | CAD 14.34 | -0.55% | CAD 14.41 | CAD 14.60 | CAD 14.29 | 36.70K |
| 2026-08-12 | CAD 14.42 | -1.84% | CAD 14.60 | CAD 14.71 | CAD 14.41 | 12.00K |
| 2026-08-11 | CAD 14.69 | +1.10% | CAD 14.50 | CAD 14.77 | CAD 14.50 | 13.40K |
| 2026-08-10 | CAD 14.53 | -0.27% | CAD 14.41 | CAD 14.55 | CAD 14.35 | 82.10K |
| 2026-08-07 | CAD 14.57 | +0.28% | CAD 14.52 | CAD 14.67 | CAD 14.48 | 14.00K |
| 2026-08-06 | CAD 14.53 | +0.97% | CAD 14.54 | CAD 14.54 | CAD 14.31 | 63.80K |
| 2026-08-05 | CAD 14.39 | -1.37% | CAD 14.52 | CAD 14.58 | CAD 14.34 | 25.50K |
| 2026-08-04 | CAD 14.59 | -0.88% | CAD 14.92 | CAD 14.92 | CAD 14.55 | 24.80K |
| 2026-07-31 | CAD 14.72 | -1.21% | CAD 14.90 | CAD 14.98 | CAD 14.72 | 7.40K |
| 2026-07-30 | CAD 14.90 | -0.07% | CAD 14.96 | CAD 15.07 | CAD 14.85 | 19.00K |
| 2026-07-29 | CAD 14.91 | +1.15% | CAD 14.84 | CAD 14.93 | CAD 14.72 | 12.80K |
| 2026-07-28 | CAD 14.74 | +0.89% | CAD 14.21 | CAD 14.82 | CAD 14.21 | 12.70K |
| 2026-07-27 | CAD 14.61 | +0.69% | CAD 14.52 | CAD 14.64 | CAD 14.50 | 6.70K |
| 2026-07-24 | CAD 14.51 | +0.62% | CAD 14.52 | CAD 14.60 | CAD 14.45 | 13.20K |
| 2026-07-23 | CAD 14.42 | -0.28% | CAD 14.46 | CAD 14.46 | CAD 14.32 | 24.10K |
| 2026-07-22 | CAD 14.46 | -0.96% | CAD 14.66 | CAD 14.79 | CAD 14.46 | 33.40K |
| 2026-07-21 | CAD 14.60 | -0.34% | CAD 14.84 | CAD 14.84 | CAD 14.60 | 12.80K |
| 2026-07-20 | CAD 14.65 | -1.15% | CAD 14.80 | CAD 14.81 | CAD 14.64 | 13.60K |
| 2026-07-17 | CAD 14.82 | -0.34% | CAD 14.86 | CAD 14.95 | CAD 14.76 | 7.40K |
| 2026-07-16 | CAD 14.87 | +1.29% | CAD 14.84 | CAD 15.00 | CAD 14.81 | 19.30K |
| 2026-07-15 | CAD 14.68 | -0.07% | CAD 14.66 | CAD 14.75 | CAD 14.66 | 5.30K |
| 2026-07-14 | CAD 14.69 | +0.27% | CAD 14.64 | CAD 14.75 | CAD 14.53 | 11.10K |
| 2026-07-13 | CAD 14.65 | +0.76% | CAD 14.63 | CAD 14.79 | CAD 14.60 | 17.30K |
| 2026-07-10 | CAD 14.54 | -0.68% | CAD 14.65 | CAD 14.78 | CAD 14.51 | 29.30K |
| 2026-07-09 | CAD 14.64 | -0.88% | CAD 14.77 | CAD 14.77 | CAD 14.58 | 15.20K |
| 2026-07-08 | CAD 14.77 | -1.07% | CAD 14.81 | CAD 14.87 | CAD 14.77 | 24.00K |
| 2026-07-07 | CAD 14.93 | +0.27% | CAD 15.03 | CAD 15.05 | CAD 14.83 | 11.70K |
| 2026-07-06 | CAD 14.89 | -0.33% | CAD 15.00 | CAD 15.00 | CAD 14.78 | 10.90K |
| 2026-07-03 | CAD 14.94 | +0.13% | CAD 14.94 | CAD 15.02 | CAD 14.88 | 11.60K |
| 2026-07-02 | CAD 14.92 | +1.15% | CAD 14.80 | CAD 14.97 | CAD 14.69 | 17.30K |
| 2026-06-30 | CAD 14.75 | -1.07% | CAD 14.90 | CAD 14.97 | CAD 14.75 | 11.30K |
| 2026-06-29 | CAD 14.91 | +0.81% | CAD 14.81 | CAD 14.91 | CAD 14.73 | 24.50K |
| 2026-06-26 | CAD 14.79 | +1.65% | CAD 14.66 | CAD 14.81 | CAD 14.61 | 9.00K |
| 2026-06-25 | CAD 14.55 | -0.27% | CAD 14.78 | CAD 14.78 | CAD 14.45 | 22.70K |
| 2026-06-24 | CAD 14.59 | +0.83% | CAD 14.46 | CAD 14.60 | CAD 14.45 | 8.40K |
| 2026-06-23 | CAD 14.47 | -0.21% | CAD 14.47 | CAD 14.65 | CAD 14.45 | 10.80K |
| 2026-06-22 | CAD 14.50 | -1.96% | CAD 14.81 | CAD 14.81 | CAD 14.49 | 11.60K |
| 2026-06-19 | CAD 14.79 | +0.89% | CAD 14.62 | CAD 14.80 | CAD 14.62 | 12.10K |
| 2026-06-18 | CAD 14.66 | -0.20% | CAD 14.80 | CAD 14.80 | CAD 14.60 | 6.10K |
| 2026-06-17 | CAD 14.69 | -0.27% | CAD 14.80 | CAD 14.81 | CAD 14.59 | 12.20K |
| 2026-06-16 | CAD 14.73 | -0.14% | CAD 14.76 | CAD 14.86 | CAD 14.63 | 28.40K |
| 2026-06-15 | CAD 14.75 | +0.82% | CAD 14.79 | CAD 14.79 | CAD 14.55 | 20.10K |
| 2026-06-12 | CAD 14.63 | +0.83% | CAD 14.62 | CAD 14.78 | CAD 14.53 | 38.90K |
| 2026-06-11 | CAD 14.51 | -0.55% | CAD 14.61 | CAD 14.61 | CAD 14.46 | 13.40K |
| 2026-06-10 | CAD 14.59 | -0.27% | CAD 14.64 | CAD 14.79 | CAD 14.50 | 24.50K |
| 2026-06-09 | CAD 14.63 | +0.76% | CAD 14.45 | CAD 14.65 | CAD 14.45 | 13.10K |
| 2026-06-08 | CAD 14.52 | +0.07% | CAD 14.51 | CAD 14.57 | CAD 14.45 | 10.40K |
| 2026-06-05 | CAD 14.51 | +0.76% | CAD 14.42 | CAD 14.52 | CAD 14.37 | 24.60K |
| 2026-06-04 | CAD 14.40 | -0.35% | CAD 14.73 | CAD 14.73 | CAD 14.36 | 33.60K |
| 2026-06-03 | CAD 14.45 | +0.28% | CAD 14.41 | CAD 14.55 | CAD 14.41 | 22.20K |
| 2026-06-02 | CAD 14.41 | -0.21% | CAD 14.47 | CAD 14.50 | CAD 14.40 | 15.50K |
| 2026-06-01 | CAD 14.44 | -1.70% | CAD 14.55 | CAD 14.55 | CAD 14.40 | 44.20K |
| 2026-05-29 | CAD 14.69 | +0.14% | CAD 14.67 | CAD 14.84 | CAD 14.65 | 29.20K |
| 2026-05-28 | CAD 14.67 | +0.62% | CAD 14.68 | CAD 14.78 | CAD 14.45 | 37.30K |
| 2026-05-27 | CAD 14.58 | +0.76% | CAD 14.47 | CAD 14.63 | CAD 14.40 | 98.50K |
| 2026-05-26 | CAD 14.47 | +0.35% | CAD 14.53 | CAD 14.53 | CAD 14.35 | 22.40K |