High Liner Foods Incorporated - HLF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	16.15	16.3	16.3	16.39	16.15	16,242
August 14, 2025	16.25	16.15	16.15	16.29	16.15	18,716
August 13, 2025	16.27	16.25	16.25	16.5	16.25	29,246
August 12, 2025	16.59	16.35	16.35	17.04	16.35	42,200
August 11, 2025	16.95	16.75	16.75	17	16.74	32,600
August 08, 2025	16.74	16.99	16.99	17.33	16.61	13,000
August 07, 2025	17.21	17.03	17.03	17.37	16.93	14,028
August 06, 2025	17.37	17.05	17.05	17.37	16.85	9,000
August 05, 2025	17.19	16.6	16.6	17.3	16.6	21,209
August 01, 2025	18.28	17.14	17.14	18.28	16.55	12,205
July 31, 2025	17.25	16.94	16.94	17.25	16.38	20,329
July 30, 2025	17.3	17.18	17.18	17.48	17.1	13,200
July 29, 2025	17.15	17.1	17.1	17.47	17.1	23,400
July 28, 2025	17.33	17.14	17.14	17.44	17.08	30,900
July 25, 2025	17.38	17.28	17.28	17.67	17.28	16,942
July 24, 2025	17.67	17.35	17.35	17.98	17.35	13,500
July 23, 2025	17.52	17.71	17.71	18.25	17.52	10,500
July 22, 2025	17.9	17.92	17.92	18.3	17.53	11,300
July 21, 2025	18.07	17.35	17.35	18.34	17.35	10,500
July 18, 2025	18.64	18.24	18.24	18.64	18.06	5,947
July 17, 2025	18.4	18.33	18.33	18.5	18.22	7,515
July 16, 2025	18.01	18.22	18.22	18.3	18.01	10,703
July 15, 2025	18.01	18.06	18.06	18.2	18.01	7,333
July 14, 2025	18.11	18	18	18.15	18	17,347
July 11, 2025	18.16	18.12	18.12	18.62	18.12	9,946
July 10, 2025	18.49	18.25	18.25	18.54	18.25	12,000
July 09, 2025	18.7	18.47	18.47	18.74	18.47	6,200
July 08, 2025	18.38	18.44	18.44	18.67	18.38	6,000
July 07, 2025	18.73	18.49	18.49	18.77	18.39	15,804
July 04, 2025	18.44	18.71	18.71	18.88	18.21	19,049
July 03, 2025	17.95	18.26	18.26	18.5	17.95	17,104
July 02, 2025	18.22	17.97	17.97	18.41	17.85	25,521
June 30, 2025	18.08	18.11	18.11	18.73	17.96	14,036
June 27, 2025	17.78	17.98	17.98	17.98	17.52	21,340
June 26, 2025	18.07	17.81	17.81	18.39	17.72	19,744
June 25, 2025	18.38	17.97	17.97	18.38	17.93	14,727
June 24, 2025	18.01	18.23	18.23	18.49	18	10,118
June 23, 2025	18.14	18.26	18.26	18.75	17.84	14,348
June 20, 2025	18.67	18.21	18.21	18.67	18.11	7,872
June 19, 2025	18.39	18.43	18.43	18.52	18.3	5,610
June 18, 2025	18.15	18.45	18.45	18.45	18.15	37,208
June 17, 2025	18.1	18.3	18.3	18.48	18.1	31,546
June 16, 2025	18.33	18.29	18.29	18.75	18.16	10,337
June 13, 2025	18.68	18.39	18.39	18.73	18.31	9,960
June 12, 2025	18.7	18.7	18.7	18.7	18.43	16,729
June 11, 2025	18.8	18.71	18.71	18.88	18.69	12,046
June 10, 2025	18.91	18.75	18.75	18.91	18.75	13,721
June 09, 2025	18.94	18.81	18.81	19.06	18.78	21,122
June 06, 2025	17.58	18.95	18.95	19.07	17.58	71,611
June 05, 2025	17.65	17.25	17.25	17.73	17.25	29,400
June 04, 2025	17.88	17.72	17.72	17.94	17.68	5,447
June 03, 2025	17.66	17.75	17.75	17.96	17.59	13,117
June 02, 2025	17.99	17.68	17.68	17.99	17.68	8,731
May 30, 2025	17.93	17.99	17.99	17.99	17.87	11,029
May 29, 2025	18.2	17.99	17.82	18.2	17.94	12,643
May 28, 2025	18.24	18.2	18.03	18.25	18.09	12,400
May 27, 2025	17.92	18.25	18.08	18.25	17.92	44,042
May 26, 2025	18.18	18	17.83	18.19	17.9	23,318
May 23, 2025	18.08	18.27	18.27	18.27	17.94	25,970
May 22, 2025	17.96	18.16	18.16	18.16	17.91	32,800

High Liner Foods Incorporated (HLF.TO) TSX