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