High Liner Foods Incorporated (HLF.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
10 June 2023 - 10 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 13.33 | 13.42 | 13.18 | 13.22 | 13.22 | 260,566 |
| 07 June 2024 | 13.20 | 13.38 | 13.20 | 13.33 | 13.33 | 11,100 |
| 06 June 2024 | 13.34 | 13.37 | 13.17 | 13.17 | 13.17 | 4,800 |
| 05 June 2024 | 13.02 | 13.39 | 13.02 | 13.32 | 13.32 | 6,300 |
| 04 June 2024 | 13.33 | 13.36 | 13.28 | 13.28 | 13.28 | 2,100 |
| 03 June 2024 | 13.35 | 13.54 | 13.28 | 13.31 | 13.31 | 9,400 |
| 31 May 2024 | 13.20 | 13.32 | 13.20 | 13.32 | 13.32 | 3,300 |
| 31 May 2024 | 0.15 Dividend | |||||
| 30 May 2024 | 13.11 | 13.26 | 13.11 | 13.20 | 13.05 | 4,000 |
| 29 May 2024 | 13.16 | 13.26 | 13.09 | 13.09 | 12.94 | 4,800 |
| 28 May 2024 | 13.01 | 13.22 | 13.00 | 13.20 | 13.05 | 4,800 |
| 27 May 2024 | 13.05 | 13.07 | 13.00 | 13.05 | 12.90 | 4,500 |
| 24 May 2024 | 13.01 | 13.05 | 12.95 | 13.01 | 12.86 | 4,000 |
| 23 May 2024 | 13.15 | 13.19 | 13.00 | 13.09 | 12.94 | 6,100 |
| 22 May 2024 | 13.20 | 13.27 | 13.06 | 13.13 | 12.98 | 8,600 |
| 21 May 2024 | 13.39 | 13.39 | 13.06 | 13.24 | 13.09 | 7,900 |
| 17 May 2024 | 13.26 | 13.39 | 13.12 | 13.12 | 12.97 | 6,100 |
| 16 May 2024 | 13.12 | 13.38 | 13.12 | 13.29 | 13.14 | 9,700 |
| 15 May 2024 | 13.50 | 13.52 | 12.84 | 13.10 | 12.95 | 23,500 |
| 14 May 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 13.15 | 2,400 |
| 13 May 2024 | 13.36 | 13.38 | 13.32 | 13.35 | 13.20 | 4,700 |
| 10 May 2024 | 13.38 | 13.38 | 13.10 | 13.18 | 13.03 | 11,000 |
| 09 May 2024 | 13.18 | 13.45 | 13.18 | 13.40 | 13.25 | 5,200 |
| 08 May 2024 | 13.50 | 13.50 | 13.00 | 13.21 | 13.06 | 9,000 |
| 07 May 2024 | 13.18 | 13.45 | 13.18 | 13.24 | 13.09 | 7,800 |
| 06 May 2024 | 13.21 | 13.23 | 13.10 | 13.12 | 12.97 | 4,900 |
| 03 May 2024 | 13.30 | 13.42 | 13.08 | 13.36 | 13.21 | 10,400 |
| 02 May 2024 | 13.18 | 13.34 | 13.12 | 13.29 | 13.14 | 5,200 |
| 01 May 2024 | 13.28 | 13.29 | 13.20 | 13.25 | 13.10 | 8,900 |
| 30 Apr 2024 | 13.45 | 13.45 | 13.30 | 13.31 | 13.16 | 2,300 |
| 29 Apr 2024 | 13.34 | 13.65 | 13.34 | 13.59 | 13.44 | 9,000 |
| 26 Apr 2024 | 13.16 | 13.35 | 13.16 | 13.29 | 13.14 | 18,000 |
| 25 Apr 2024 | 13.18 | 13.27 | 13.16 | 13.16 | 13.01 | 4,000 |
| 24 Apr 2024 | 13.23 | 13.24 | 13.13 | 13.13 | 12.98 | 6,300 |
| 23 Apr 2024 | 13.14 | 13.27 | 13.00 | 13.04 | 12.89 | 13,800 |
| 22 Apr 2024 | 13.10 | 13.22 | 13.08 | 13.16 | 13.01 | 4,700 |
| 19 Apr 2024 | 13.18 | 13.20 | 13.00 | 13.00 | 12.85 | 5,300 |
| 18 Apr 2024 | 13.01 | 13.20 | 13.00 | 13.07 | 12.92 | 8,200 |
| 17 Apr 2024 | 13.12 | 13.15 | 13.06 | 13.06 | 12.91 | 3,700 |
| 16 Apr 2024 | 13.11 | 13.20 | 13.10 | 13.10 | 12.95 | 15,600 |
| 15 Apr 2024 | 13.12 | 13.13 | 13.10 | 13.10 | 12.95 | 6,100 |
| 12 Apr 2024 | 13.25 | 13.25 | 13.10 | 13.10 | 12.95 | 6,700 |
| 11 Apr 2024 | 13.24 | 13.25 | 13.10 | 13.25 | 13.10 | 5,600 |
| 10 Apr 2024 | 13.36 | 13.39 | 13.00 | 13.28 | 13.13 | 17,000 |
| 09 Apr 2024 | 13.39 | 13.50 | 13.32 | 13.35 | 13.20 | 8,000 |
| 08 Apr 2024 | 13.32 | 13.54 | 13.14 | 13.37 | 13.22 | 16,400 |
| 05 Apr 2024 | 13.23 | 13.53 | 13.23 | 13.45 | 13.30 | 9,300 |
| 04 Apr 2024 | 13.06 | 13.28 | 12.93 | 13.21 | 13.06 | 30,600 |
| 03 Apr 2024 | 13.19 | 13.20 | 12.90 | 13.04 | 12.89 | 14,200 |
| 02 Apr 2024 | 13.35 | 13.35 | 13.11 | 13.18 | 13.03 | 13,500 |
| 01 Apr 2024 | 13.57 | 13.57 | 13.25 | 13.31 | 13.16 | 20,600 |
| 28 Mar 2024 | 13.25 | 13.70 | 13.23 | 13.55 | 13.40 | 19,000 |
| 27 Mar 2024 | 12.80 | 13.33 | 12.80 | 13.29 | 13.14 | 13,600 |
| 26 Mar 2024 | 12.91 | 12.96 | 12.66 | 12.76 | 12.62 | 13,900 |
| 25 Mar 2024 | 12.82 | 13.17 | 12.62 | 12.64 | 12.50 | 26,600 |
| 22 Mar 2024 | 12.50 | 12.85 | 12.43 | 12.61 | 12.47 | 20,500 |
| 21 Mar 2024 | 12.40 | 12.48 | 12.37 | 12.37 | 12.23 | 19,700 |
| 20 Mar 2024 | 12.57 | 12.63 | 12.47 | 12.49 | 12.35 | 8,400 |
| 19 Mar 2024 | 12.65 | 12.73 | 12.54 | 12.55 | 12.41 | 38,500 |
| 18 Mar 2024 | 13.24 | 13.24 | 12.51 | 12.57 | 12.43 | 12,400 |
| 15 Mar 2024 | 13.00 | 13.06 | 12.74 | 12.78 | 12.63 | 14,700 |
| 14 Mar 2024 | 12.97 | 13.14 | 12.97 | 13.02 | 12.87 | 10,700 |
| 13 Mar 2024 | 13.03 | 13.24 | 12.92 | 13.02 | 12.87 | 18,900 |
| 12 Mar 2024 | 13.23 | 13.29 | 12.86 | 12.89 | 12.74 | 4,600 |
| 11 Mar 2024 | 13.09 | 13.23 | 13.05 | 13.23 | 13.08 | 2,700 |
| 08 Mar 2024 | 13.18 | 13.18 | 13.00 | 13.11 | 12.96 | 7,500 |
| 07 Mar 2024 | 12.27 | 13.19 | 12.27 | 13.16 | 13.01 | 16,600 |
| 06 Mar 2024 | 12.66 | 13.09 | 12.61 | 13.02 | 12.87 | 24,600 |
| 05 Mar 2024 | 12.60 | 12.66 | 12.56 | 12.56 | 12.42 | 1,500 |
| 04 Mar 2024 | 12.84 | 12.84 | 12.56 | 12.62 | 12.48 | 6,500 |
| 01 Mar 2024 | 12.86 | 12.88 | 12.70 | 12.77 | 12.62 | 11,100 |
| 29 Feb 2024 | 12.50 | 12.86 | 12.50 | 12.84 | 12.69 | 22,800 |
| 29 Feb 2024 | 0.15 Dividend | |||||
| 28 Feb 2024 | 12.72 | 12.81 | 12.72 | 12.76 | 12.47 | 4,100 |
| 27 Feb 2024 | 12.57 | 12.67 | 12.44 | 12.65 | 12.36 | 5,800 |
| 26 Feb 2024 | 12.67 | 12.67 | 12.28 | 12.56 | 12.27 | 14,700 |
| 23 Feb 2024 | 12.98 | 12.98 | 12.60 | 12.67 | 12.38 | 10,400 |
| 22 Feb 2024 | 11.90 | 12.90 | 11.90 | 12.90 | 12.60 | 41,000 |
| 21 Feb 2024 | 11.91 | 12.16 | 11.91 | 12.06 | 11.78 | 4,000 |
| 20 Feb 2024 | 12.27 | 12.27 | 11.95 | 11.95 | 11.68 | 8,100 |
| 16 Feb 2024 | 11.93 | 11.98 | 11.93 | 11.96 | 11.69 | 2,100 |
| 15 Feb 2024 | 11.95 | 12.02 | 11.85 | 11.95 | 11.68 | 6,800 |
| 14 Feb 2024 | 11.94 | 12.00 | 11.84 | 11.95 | 11.68 | 7,200 |
| 13 Feb 2024 | 11.95 | 12.11 | 11.91 | 11.99 | 11.71 | 4,900 |
| 12 Feb 2024 | 11.86 | 12.00 | 11.86 | 11.92 | 11.65 | 3,300 |
| 09 Feb 2024 | 11.84 | 12.02 | 11.69 | 11.96 | 11.69 | 11,300 |
| 08 Feb 2024 | 11.56 | 12.01 | 11.56 | 11.84 | 11.57 | 6,700 |
| 07 Feb 2024 | 11.96 | 12.00 | 11.87 | 11.91 | 11.64 | 5,300 |
| 06 Feb 2024 | 11.71 | 11.98 | 11.71 | 11.98 | 11.70 | 3,000 |
| 05 Feb 2024 | 12.33 | 12.33 | 11.70 | 11.83 | 11.56 | 9,300 |
| 02 Feb 2024 | 11.77 | 12.22 | 11.77 | 12.01 | 11.73 | 9,400 |
| 01 Feb 2024 | 11.57 | 12.20 | 11.57 | 12.03 | 11.75 | 9,900 |
| 31 Jan 2024 | 11.57 | 11.84 | 11.48 | 11.62 | 11.35 | 10,500 |
| 30 Jan 2024 | 12.00 | 12.13 | 11.70 | 12.02 | 11.74 | 9,500 |
| 29 Jan 2024 | 11.49 | 12.30 | 11.49 | 12.00 | 11.72 | 15,400 |
| 26 Jan 2024 | 11.59 | 11.61 | 11.27 | 11.53 | 11.26 | 26,300 |
| 25 Jan 2024 | 11.93 | 11.93 | 11.59 | 11.59 | 11.32 | 7,400 |
| 24 Jan 2024 | 11.41 | 11.56 | 11.37 | 11.56 | 11.29 | 14,900 |
| 23 Jan 2024 | 11.34 | 11.50 | 11.28 | 11.40 | 11.14 | 9,900 |
| 22 Jan 2024 | 11.93 | 11.93 | 11.36 | 11.36 | 11.10 | 14,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.