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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.27	13.28	13.28	13.42	13.23	52,000
November 20, 2025	13.58	13.26	13.26	13.65	13.26	80,502
November 19, 2025	13.51	13.47	13.47	13.62	13.46	29,100
November 18, 2025	13.39	13.44	13.44	13.67	13.16	153,400
November 17, 2025	13.8	13.38	13.38	13.86	13.36	64,100
November 14, 2025	13.55	13.65	13.65	13.72	13.49	26,520
November 13, 2025	13.89	13.51	13.51	13.89	13.5	54,100
November 12, 2025	13.51	13.73	13.73	13.88	13.51	123,500
November 11, 2025	14.83	13.65	13.65	14.83	13.53	44,541
November 10, 2025	14.16	13.75	13.75	14.65	13.74	105,800
November 07, 2025	14.19	14.3	14.3	14.57	14.1	88,542
November 06, 2025	15.5	14.46	14.46	15.5	13.74	162,700
November 05, 2025	16.99	16.68	16.68	17.6	16.6	40,400
November 04, 2025	16.9	16.92	16.92	17	16.89	17,800
November 03, 2025	16.96	16.87	16.87	17.11	16.86	19,800
October 31, 2025	16.9	16.96	16.96	17.05	16.89	13,530
October 30, 2025	16.77	16.91	16.91	16.99	16.75	9,111
October 29, 2025	16.76	16.75	16.75	16.81	16.75	48,400
October 28, 2025	16.75	16.79	16.79	16.94	16.75	30,428
October 27, 2025	17.1	16.76	16.76	17.1	16.75	21,215
October 24, 2025	16.99	16.79	16.79	16.99	16.75	12,701
October 23, 2025	16.95	16.85	16.85	16.95	16.77	10,118
October 22, 2025	16.84	17	17	17	16.75	19,400
October 21, 2025	16.61	16.79	16.79	16.84	16.51	57,006
October 20, 2025	17	16.66	16.66	17	16.63	10,947
October 17, 2025	16.64	16.88	16.88	16.88	16.62	20,906
October 16, 2025	16.5	16.59	16.59	16.69	16.5	24,629
October 15, 2025	16.58	16.5	16.5	16.72	16.5	9,000
October 14, 2025	16.89	16.5	16.5	16.89	16.5	24,100
October 10, 2025	16.5	16.53	16.53	16.65	16.4	40,100
October 09, 2025	16.22	16.5	16.5	16.5	16.2	19,600
October 08, 2025	16.37	16.22	16.22	16.37	16.11	54,942
October 07, 2025	17.09	16.4	16.4	17.09	16.28	22,500
October 06, 2025	17.02	16.69	16.69	17.02	16.63	17,838
October 03, 2025	17.06	16.97	16.97	17.06	16.9	12,805
October 02, 2025	17.09	16.97	16.97	17.09	16.84	16,400
October 01, 2025	17	16.83	16.83	17.01	16.77	13,900
September 30, 2025	16.99	17.07	17.07	17.14	16.91	29,729

High Liner Foods Incorporated (HLF.TO) TSX