High Liner Foods Incorporated (HLF.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CAD
If you invested $1000 in High Liner Foods Incorporated (HLF.TO) 10 years ago, it would be worth $913.98 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,392.17, while $1000 invested 1 year ago would be worth $972.66. This corresponds to total returns of -8.6%, 39.22%, -2.73%, respectively, with annualized returns of -0.89%, 6.84%, -2.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 15.44 | 15.3 | 15.3 | 15.47 | 15.25 | 11,823 |
| August 20, 2026 | 15.58 | 15.44 | 15.44 | 15.74 | 15.41 | 21,382 |
| August 19, 2026 | 15.58 | 15.68 | 15.68 | 15.68 | 15.57 | 20,615 |
| August 18, 2026 | 15.7 | 15.57 | 15.57 | 15.79 | 15.48 | 20,849 |
| August 17, 2026 | 15.49 | 15.63 | 15.63 | 15.84 | 15.4 | 38,213 |
| August 14, 2026 | 14.54 | 15.42 | 15.42 | 15.43 | 14.54 | 146,733 |
| August 13, 2026 | 14.41 | 14.34 | 14.34 | 14.6 | 14.29 | 36,653 |
| August 12, 2026 | 14.6 | 14.42 | 14.42 | 14.71 | 14.41 | 11,880 |
| August 11, 2026 | 14.5 | 14.69 | 14.69 | 14.77 | 14.5 | 13,444 |
| August 10, 2026 | 14.41 | 14.53 | 14.53 | 14.55 | 14.35 | 82,110 |
| August 07, 2026 | 14.52 | 14.57 | 14.57 | 14.67 | 14.48 | 14,045 |
| August 06, 2026 | 14.54 | 14.53 | 14.53 | 14.54 | 14.31 | 63,773 |
| August 05, 2026 | 14.52 | 14.39 | 14.39 | 14.58 | 14.34 | 25,521 |
| August 04, 2026 | 14.92 | 14.59 | 14.59 | 14.92 | 14.55 | 24,767 |
| July 31, 2026 | 14.9 | 14.72 | 14.72 | 14.98 | 14.72 | 7,436 |
| July 30, 2026 | 14.96 | 14.9 | 14.9 | 15.07 | 14.85 | 18,984 |
| July 29, 2026 | 14.84 | 14.91 | 14.91 | 14.93 | 14.72 | 12,827 |
| July 28, 2026 | 14.21 | 14.74 | 14.74 | 14.82 | 14.21 | 12,695 |
| July 27, 2026 | 14.52 | 14.61 | 14.61 | 14.64 | 14.5 | 6,728 |
| July 23, 2026 | 14.46 | 14.42 | 14.42 | 14.46 | 14.32 | 24,071 |
| July 22, 2026 | 14.66 | 14.46 | 14.46 | 14.79 | 14.46 | 33,388 |
| July 21, 2026 | 14.84 | 14.6 | 14.6 | 14.84 | 14.6 | 12,843 |
| July 20, 2026 | 14.8 | 14.65 | 14.65 | 14.81 | 14.64 | 13,589 |
| July 17, 2026 | 14.86 | 14.82 | 14.82 | 14.95 | 14.76 | 7,422 |
| July 16, 2026 | 14.84 | 14.87 | 14.87 | 15 | 14.81 | 19,316 |
| July 15, 2026 | 14.66 | 14.68 | 14.68 | 14.75 | 14.66 | 5,295 |
| July 14, 2026 | 14.64 | 14.69 | 14.69 | 14.75 | 14.53 | 11,119 |
| July 13, 2026 | 14.63 | 14.65 | 14.65 | 14.79 | 14.6 | 17,300 |
| July 10, 2026 | 14.65 | 14.54 | 14.54 | 14.78 | 14.51 | 29,331 |
| July 09, 2026 | 14.77 | 14.64 | 14.64 | 14.77 | 14.58 | 15,246 |
| July 08, 2026 | 14.81 | 14.77 | 14.77 | 14.87 | 14.77 | 23,969 |
| July 07, 2026 | 15.03 | 14.93 | 14.93 | 15.05 | 14.83 | 11,727 |
| July 06, 2026 | 15 | 14.89 | 14.89 | 15 | 14.78 | 10,850 |
| July 03, 2026 | 14.94 | 14.94 | 14.94 | 15.02 | 14.88 | 11,589 |
| July 02, 2026 | 14.8 | 14.92 | 14.92 | 14.97 | 14.69 | 17,346 |
| June 30, 2026 | 14.9 | 14.75 | 14.75 | 14.97 | 14.75 | 11,349 |
| June 29, 2026 | 14.81 | 14.91 | 14.91 | 14.91 | 14.73 | 24,450 |
| June 26, 2026 | 14.66 | 14.79 | 14.79 | 14.81 | 14.61 | 8,992 |
| June 25, 2026 | 14.78 | 14.55 | 14.55 | 14.78 | 14.45 | 22,729 |
| June 24, 2026 | 14.46 | 14.59 | 14.59 | 14.6 | 14.45 | 8,361 |
| June 23, 2026 | 14.47 | 14.47 | 14.47 | 14.65 | 14.45 | 10,805 |
| June 22, 2026 | 14.81 | 14.5 | 14.5 | 14.81 | 14.49 | 11,572 |
| June 19, 2026 | 14.62 | 14.79 | 14.79 | 14.8 | 14.62 | 12,106 |
| June 18, 2026 | 14.8 | 14.66 | 14.66 | 14.8 | 14.6 | 6,141 |
| June 17, 2026 | 14.8 | 14.69 | 14.69 | 14.81 | 14.59 | 12,203 |
| June 16, 2026 | 14.76 | 14.73 | 14.73 | 14.86 | 14.63 | 28,355 |
| June 15, 2026 | 14.79 | 14.75 | 14.75 | 14.79 | 14.55 | 20,122 |
| June 12, 2026 | 14.62 | 14.63 | 14.63 | 14.78 | 14.53 | 38,901 |
| June 11, 2026 | 14.61 | 14.51 | 14.51 | 14.61 | 14.46 | 13,421 |
| June 10, 2026 | 14.64 | 14.59 | 14.59 | 14.79 | 14.5 | 24,500 |
| June 09, 2026 | 14.45 | 14.63 | 14.63 | 14.65 | 14.45 | 13,080 |
| June 08, 2026 | 14.51 | 14.52 | 14.52 | 14.57 | 14.45 | 10,417 |
| June 05, 2026 | 14.42 | 14.51 | 14.51 | 14.52 | 14.37 | 24,578 |
| June 04, 2026 | 14.73 | 14.4 | 14.4 | 14.73 | 14.36 | 33,596 |
| June 03, 2026 | 14.41 | 14.45 | 14.45 | 14.55 | 14.41 | 22,240 |
| June 02, 2026 | 14.47 | 14.41 | 14.41 | 14.5 | 14.4 | 15,495 |
| June 01, 2026 | 14.55 | 14.44 | 14.44 | 14.55 | 14.4 | 44,229 |
| May 29, 2026 | 14.67 | 14.69 | 14.69 | 14.84 | 14.65 | 29,231 |
| May 28, 2026 | 14.68 | 14.67 | 14.67 | 14.78 | 14.45 | 37,287 |
| May 27, 2026 | 14.47 | 14.58 | 14.58 | 14.63 | 14.4 | 98,504 |