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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.32	16.1	16.1	16.32	16	31,000
February 19, 2026	16.27	16.32	16.32	16.32	16.2	18,718
February 18, 2026	16.15	16.2	16.2	16.28	16.15	20,800
February 17, 2026	16.21	16.28	16.28	16.32	16.05	24,400
February 13, 2026	16.23	16.2	16.2	16.32	16.18	39,906
February 12, 2026	16.25	16.32	16.32	16.32	16.14	42,100
February 11, 2026	16.27	16.17	16.17	16.3	16.11	20,902
February 10, 2026	16.33	16.26	16.26	16.41	16.16	45,232
February 09, 2026	16.01	16.41	16.41	16.43	15.98	33,739
February 06, 2026	15.92	15.95	15.95	16	15.81	45,327
February 05, 2026	16.1	15.86	15.86	16.16	15.7	32,100
February 04, 2026	15.96	16	16	16.05	15.91	34,600
February 03, 2026	15.78	15.87	15.87	15.9	15.74	16,335
February 02, 2026	15.5	15.68	15.68	15.69	15.43	13,500
January 30, 2026	15.5	15.5	15.5	15.51	15.3	23,439
January 29, 2026	15.54	15.43	15.43	15.62	15.3	27,120
January 28, 2026	15.46	15.44	15.44	15.59	15.44	14,700
January 27, 2026	15.52	15.59	15.59	15.6	15.37	33,512
January 26, 2026	15.51	15.55	15.55	15.55	15.37	19,200
January 23, 2026	15.46	15.44	15.44	15.5	15.17	30,500
January 22, 2026	15.36	15.4	15.4	15.55	15.36	74,844
January 21, 2026	15.35	15.42	15.42	15.42	15.22	18,820
January 20, 2026	15.3	15.34	15.34	15.39	15.26	26,323
January 19, 2026	15.34	15.4	15.4	15.44	15.25	49,207
January 16, 2026	15.26	15.27	15.27	15.31	15.14	21,044
January 15, 2026	14.99	15.1	15.1	15.2	14.98	19,606
January 14, 2026	15	14.97	14.97	15.17	14.97	29,400
January 13, 2026	14.95	14.95	14.95	15	14.9	17,200
January 12, 2026	15.05	14.96	14.96	15.05	14.8	28,100
January 09, 2026	14.95	14.9	14.9	15.04	14.9	19,842
January 08, 2026	15.14	14.99	14.99	15.14	14.98	27,245
January 07, 2026	14.87	14.95	14.95	15.02	14.86	27,700
January 06, 2026	14.82	14.79	14.79	14.87	14.68	23,604
January 05, 2026	14.72	14.63	14.63	14.8	14.53	35,948
January 02, 2026	14.89	14.65	14.65	14.89	14.65	21,120
December 31, 2025	14.6	14.8	14.8	14.83	14.58	33,517
December 30, 2025	14.29	14.9	14.9	14.93	14.29	90,400
December 29, 2025	14.34	14.32	14.32	14.46	14.29	17,500
December 23, 2025	14.21	14.18	14.18	14.35	14.18	37,600
December 22, 2025	14.15	14.21	14.21	14.35	14.08	14,700
December 19, 2025	14.18	14.14	14.14	14.25	14.1	14,705
December 18, 2025	14.24	14.21	14.21	14.25	14.12	23,518
December 17, 2025	14.11	14.28	14.28	14.33	14.08	32,419
December 16, 2025	14.14	14.16	14.16	14.2	14.08	29,845
December 15, 2025	14.15	14.18	14.18	14.24	13.97	62,842
December 12, 2025	13.84	14.13	14.13	14.13	13.82	57,779
December 11, 2025	13.93	13.76	13.76	13.96	13.6	50,700
December 10, 2025	13.84	13.91	13.91	13.95	13.81	24,109
December 09, 2025	13.8	13.84	13.84	13.99	13.8	40,900
December 08, 2025	13.66	13.83	13.83	13.83	13.58	58,748
December 05, 2025	13.64	13.62	13.62	13.67	13.59	20,300
December 04, 2025	13.47	13.56	13.56	13.67	13.45	53,860
December 03, 2025	13.48	13.46	13.46	13.54	13.45	44,243
December 02, 2025	13.44	13.5	13.5	13.5	13.35	71,710
December 01, 2025	13.57	13.43	13.43	13.57	13.3	72,600
November 28, 2025	13.33	13.56	13.39	13.58	13.3	60,336
November 27, 2025	13.36	13.31	13.14	13.46	13.27	43,541
November 26, 2025	13.21	13.21	13.04	13.29	13.13	71,731
November 25, 2025	13.34	13.19	13.19	13.34	13.17	95,500
November 24, 2025	13.46	13.18	13.18	13.46	13.18	62,601

High Liner Foods Incorporated (HLF.TO) TSX