High Liner Foods Incorporated (HLF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 13.16 | 13.35 | 13.16 | 13.29 | 13.29 | 18,000 |
| Apr 25, 2024 | 13.18 | 13.27 | 13.16 | 13.16 | 13.16 | 4,000 |
| Apr 24, 2024 | 13.23 | 13.24 | 13.13 | 13.13 | 13.13 | 6,300 |
| Apr 23, 2024 | 13.14 | 13.27 | 13.00 | 13.04 | 13.04 | 13,800 |
| Apr 22, 2024 | 13.10 | 13.22 | 13.08 | 13.16 | 13.16 | 4,700 |
| Apr 19, 2024 | 13.18 | 13.20 | 13.00 | 13.00 | 13.00 | 5,300 |
| Apr 18, 2024 | 13.01 | 13.20 | 13.00 | 13.07 | 13.07 | 8,200 |
| Apr 17, 2024 | 13.12 | 13.15 | 13.06 | 13.06 | 13.06 | 3,700 |
| Apr 16, 2024 | 13.11 | 13.20 | 13.10 | 13.10 | 13.10 | 15,600 |
| Apr 15, 2024 | 13.12 | 13.13 | 13.10 | 13.10 | 13.10 | 6,100 |
| Apr 12, 2024 | 13.25 | 13.25 | 13.10 | 13.10 | 13.10 | 6,700 |
| Apr 11, 2024 | 13.24 | 13.25 | 13.10 | 13.25 | 13.25 | 5,600 |
| Apr 10, 2024 | 13.36 | 13.39 | 13.00 | 13.28 | 13.28 | 17,000 |
| Apr 09, 2024 | 13.39 | 13.50 | 13.32 | 13.35 | 13.35 | 8,000 |
| Apr 08, 2024 | 13.32 | 13.54 | 13.14 | 13.37 | 13.37 | 16,400 |
| Apr 05, 2024 | 13.23 | 13.53 | 13.23 | 13.45 | 13.45 | 9,300 |
| Apr 04, 2024 | 13.06 | 13.28 | 12.93 | 13.21 | 13.21 | 30,600 |
| Apr 03, 2024 | 13.19 | 13.20 | 12.90 | 13.04 | 13.04 | 14,200 |
| Apr 02, 2024 | 13.35 | 13.35 | 13.11 | 13.18 | 13.18 | 13,500 |
| Apr 01, 2024 | 13.57 | 13.57 | 13.25 | 13.31 | 13.31 | 20,600 |
| Mar 28, 2024 | 13.25 | 13.70 | 13.23 | 13.55 | 13.55 | 19,000 |
| Mar 27, 2024 | 12.80 | 13.33 | 12.80 | 13.29 | 13.29 | 13,600 |
| Mar 26, 2024 | 12.91 | 12.96 | 12.66 | 12.76 | 12.76 | 13,900 |
| Mar 25, 2024 | 12.82 | 13.17 | 12.62 | 12.64 | 12.64 | 26,600 |
| Mar 22, 2024 | 12.50 | 12.85 | 12.43 | 12.61 | 12.61 | 20,500 |
| Mar 21, 2024 | 12.40 | 12.48 | 12.37 | 12.37 | 12.37 | 19,700 |
| Mar 20, 2024 | 12.57 | 12.63 | 12.47 | 12.49 | 12.49 | 8,400 |
| Mar 19, 2024 | 12.65 | 12.73 | 12.54 | 12.55 | 12.55 | 38,500 |
| Mar 18, 2024 | 13.24 | 13.24 | 12.51 | 12.57 | 12.57 | 12,400 |
| Mar 15, 2024 | 13.00 | 13.06 | 12.74 | 12.78 | 12.78 | 14,700 |
| Mar 14, 2024 | 12.97 | 13.14 | 12.97 | 13.02 | 13.02 | 10,700 |
| Mar 13, 2024 | 13.03 | 13.24 | 12.92 | 13.02 | 13.02 | 18,900 |
| Mar 12, 2024 | 13.23 | 13.29 | 12.86 | 12.89 | 12.89 | 4,600 |
| Mar 11, 2024 | 13.09 | 13.23 | 13.05 | 13.23 | 13.23 | 2,700 |
| Mar 08, 2024 | 13.18 | 13.18 | 13.00 | 13.11 | 13.11 | 7,500 |
| Mar 07, 2024 | 12.27 | 13.19 | 12.27 | 13.16 | 13.16 | 16,600 |
| Mar 06, 2024 | 12.66 | 13.09 | 12.61 | 13.02 | 13.02 | 24,600 |
| Mar 05, 2024 | 12.60 | 12.66 | 12.56 | 12.56 | 12.56 | 1,500 |
| Mar 04, 2024 | 12.84 | 12.84 | 12.56 | 12.62 | 12.62 | 6,500 |
| Mar 01, 2024 | 12.86 | 12.88 | 12.70 | 12.77 | 12.77 | 11,100 |
| Feb 29, 2024 | 12.50 | 12.86 | 12.50 | 12.84 | 12.84 | 22,800 |
| Feb 29, 2024 | 0.15 Dividend | |||||
| Feb 28, 2024 | 12.72 | 12.81 | 12.72 | 12.76 | 12.61 | 4,100 |
| Feb 27, 2024 | 12.57 | 12.67 | 12.44 | 12.65 | 12.50 | 5,800 |
| Feb 26, 2024 | 12.67 | 12.67 | 12.28 | 12.56 | 12.41 | 14,700 |
| Feb 23, 2024 | 12.98 | 12.98 | 12.60 | 12.67 | 12.52 | 10,400 |
| Feb 22, 2024 | 11.90 | 12.90 | 11.90 | 12.90 | 12.75 | 41,000 |
| Feb 21, 2024 | 11.91 | 12.16 | 11.91 | 12.06 | 11.92 | 4,000 |
| Feb 20, 2024 | 12.27 | 12.27 | 11.95 | 11.95 | 11.81 | 8,100 |
| Feb 16, 2024 | 11.93 | 11.98 | 11.93 | 11.96 | 11.82 | 2,100 |
| Feb 15, 2024 | 11.95 | 12.02 | 11.85 | 11.95 | 11.81 | 6,800 |
| Feb 14, 2024 | 11.94 | 12.00 | 11.84 | 11.95 | 11.81 | 7,200 |
| Feb 13, 2024 | 11.95 | 12.11 | 11.91 | 11.99 | 11.85 | 4,900 |
| Feb 12, 2024 | 11.86 | 12.00 | 11.86 | 11.92 | 11.78 | 3,300 |
| Feb 09, 2024 | 11.84 | 12.02 | 11.69 | 11.96 | 11.82 | 11,300 |
| Feb 08, 2024 | 11.56 | 12.01 | 11.56 | 11.84 | 11.70 | 6,700 |
| Feb 07, 2024 | 11.96 | 12.00 | 11.87 | 11.91 | 11.77 | 5,300 |
| Feb 06, 2024 | 11.71 | 11.98 | 11.71 | 11.98 | 11.84 | 3,000 |
| Feb 05, 2024 | 12.33 | 12.33 | 11.70 | 11.83 | 11.69 | 9,300 |
| Feb 02, 2024 | 11.77 | 12.22 | 11.77 | 12.01 | 11.87 | 9,400 |
| Feb 01, 2024 | 11.57 | 12.20 | 11.57 | 12.03 | 11.89 | 9,900 |
| Jan 31, 2024 | 11.57 | 11.84 | 11.48 | 11.62 | 11.48 | 10,500 |
| Jan 30, 2024 | 12.00 | 12.13 | 11.70 | 12.02 | 11.88 | 9,500 |
| Jan 29, 2024 | 11.49 | 12.30 | 11.49 | 12.00 | 11.86 | 15,400 |
| Jan 26, 2024 | 11.59 | 11.61 | 11.27 | 11.53 | 11.39 | 26,300 |
| Jan 25, 2024 | 11.93 | 11.93 | 11.59 | 11.59 | 11.45 | 7,400 |
| Jan 24, 2024 | 11.41 | 11.56 | 11.37 | 11.56 | 11.42 | 14,900 |
| Jan 23, 2024 | 11.34 | 11.50 | 11.28 | 11.40 | 11.27 | 9,900 |
| Jan 22, 2024 | 11.93 | 11.93 | 11.36 | 11.36 | 11.23 | 14,900 |
| Jan 19, 2024 | 11.45 | 11.68 | 11.45 | 11.63 | 11.49 | 4,300 |
| Jan 18, 2024 | 11.75 | 11.75 | 11.37 | 11.47 | 11.34 | 18,900 |
| Jan 17, 2024 | 11.52 | 11.72 | 11.48 | 11.50 | 11.36 | 8,600 |
| Jan 16, 2024 | 11.90 | 11.90 | 11.68 | 11.68 | 11.54 | 8,200 |
| Jan 15, 2024 | 12.11 | 12.15 | 11.94 | 11.95 | 11.81 | 11,200 |
| Jan 12, 2024 | 12.02 | 12.12 | 11.90 | 11.93 | 11.79 | 11,700 |
| Jan 11, 2024 | 11.95 | 12.10 | 11.88 | 12.02 | 11.88 | 12,600 |
| Jan 10, 2024 | 11.76 | 12.08 | 11.76 | 11.92 | 11.78 | 15,100 |
| Jan 09, 2024 | 11.77 | 11.89 | 11.60 | 11.74 | 11.60 | 9,100 |
| Jan 08, 2024 | 11.45 | 11.75 | 11.45 | 11.73 | 11.59 | 12,700 |
| Jan 05, 2024 | 11.42 | 11.73 | 11.35 | 11.41 | 11.28 | 24,800 |
| Jan 04, 2024 | 11.67 | 11.68 | 11.46 | 11.46 | 11.33 | 6,100 |
| Jan 03, 2024 | 11.79 | 11.92 | 11.55 | 11.57 | 11.43 | 10,100 |
| Jan 02, 2024 | 11.52 | 12.00 | 11.52 | 11.88 | 11.74 | 11,300 |
| Dec 29, 2023 | 11.08 | 11.96 | 11.08 | 11.82 | 11.68 | 18,800 |
| Dec 28, 2023 | 10.94 | 11.15 | 10.92 | 11.10 | 10.97 | 275,600 |
| Dec 27, 2023 | 11.00 | 11.12 | 10.88 | 10.96 | 10.83 | 48,100 |
| Dec 22, 2023 | 10.83 | 11.11 | 10.78 | 10.95 | 10.82 | 14,800 |
| Dec 21, 2023 | 10.86 | 10.90 | 10.75 | 10.85 | 10.72 | 14,400 |
| Dec 20, 2023 | 10.75 | 10.76 | 10.67 | 10.67 | 10.54 | 17,000 |
| Dec 19, 2023 | 10.82 | 10.87 | 10.75 | 10.75 | 10.62 | 201,600 |
| Dec 18, 2023 | 11.18 | 11.18 | 10.71 | 10.80 | 10.67 | 14,900 |
| Dec 15, 2023 | 11.00 | 11.16 | 10.85 | 11.03 | 10.90 | 24,500 |
| Dec 14, 2023 | 10.92 | 11.02 | 10.83 | 10.98 | 10.85 | 250,700 |
| Dec 13, 2023 | 10.78 | 10.88 | 10.53 | 10.88 | 10.75 | 13,500 |
| Dec 12, 2023 | 10.69 | 10.72 | 10.54 | 10.56 | 10.44 | 8,800 |
| Dec 11, 2023 | 10.83 | 10.88 | 10.70 | 10.70 | 10.57 | 9,700 |
| Dec 08, 2023 | 11.05 | 11.05 | 10.76 | 10.76 | 10.63 | 7,600 |
| Dec 07, 2023 | 10.75 | 10.94 | 10.75 | 10.90 | 10.77 | 5,500 |
| Dec 06, 2023 | 10.69 | 11.04 | 10.65 | 10.71 | 10.58 | 12,100 |
| Dec 05, 2023 | 11.03 | 11.03 | 10.63 | 10.65 | 10.52 | 168,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.