High Liner Foods Incorporated (HLF.TO) TSX

14.41

-0.03(-0.21%)

Updated at June 02 03:59PM

Currency In CAD

HLF.TO Historical Return

If you invested $1000 in High Liner Foods Incorporated (HLF.TO) 10 years ago, it would be worth $1,111.03 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,305.25, while $1000 invested 1 year ago would be worth $843.68. This corresponds to total returns of 11.1%, 30.53%, -15.63%, respectively, with annualized returns of 1.06%, 5.47%, -15.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HLF.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2026	14.53	14.47	14.47	14.53	14.35	22,430
May 25, 2026	14.4	14.42	14.42	14.5	14.38	11,697
May 22, 2026	14.39	14.38	14.38	14.43	14.3	24,269
May 21, 2026	14.35	14.39	14.39	14.5	14.13	119,829
May 20, 2026	14.01	14.15	14.15	14.29	13.95	28,134
May 19, 2026	13.97	13.96	13.96	14.31	13.96	72,559
May 15, 2026	13.99	14.03	14.03	14.06	13.86	24,983
May 14, 2026	13.92	13.94	13.94	14.38	13.74	59,577
May 13, 2026	13.6	13.58	13.58	13.77	13.53	34,741
May 12, 2026	14.05	13.61	13.61	14.05	13.53	106,403
May 11, 2026	14.1	14	14	14.1	13.93	61,113
May 08, 2026	14.11	13.98	13.98	14.11	13.92	46,081
May 07, 2026	14.08	14.06	14.06	14.1	13.96	38,209
May 06, 2026	13.9	14	14	14	13.81	22,484
May 05, 2026	13.8	13.8	13.8	13.89	13.8	15,870
May 04, 2026	14.03	13.79	13.79	14.03	13.76	22,841
May 01, 2026	13.8	13.96	13.96	13.99	13.75	23,686
April 30, 2026	13.75	13.75	13.75	13.8	13.57	52,199
April 29, 2026	13.88	13.55	13.55	13.88	13.53	80,398
April 28, 2026	13.75	13.81	13.81	14.09	13.75	37,179
April 27, 2026	13.72	13.68	13.68	13.81	13.6	21,303
April 24, 2026	13.65	13.83	13.83	13.86	13.59	28,577
April 23, 2026	13.89	13.64	13.64	13.89	13.6	28,574
April 22, 2026	13.96	13.64	13.64	13.96	13.62	41,747
April 21, 2026	14.11	13.83	13.83	14.11	13.76	32,946
April 20, 2026	14.12	13.99	13.99	14.12	13.9	34,480
April 17, 2026	14.22	14.01	14.01	14.22	14	20,065
April 16, 2026	14.06	14.04	14.04	14.22	14.04	44,026
April 15, 2026	14.17	14.06	14.06	14.17	14.01	24,579
April 14, 2026	14.15	14.09	14.09	14.23	14.06	28,828
April 13, 2026	14.21	14.15	14.15	14.3	13.98	34,374
April 10, 2026	13.99	14.04	14.04	14.27	13.99	41,111
April 09, 2026	13.76	13.88	13.88	13.91	13.68	41,713
April 08, 2026	13.94	13.83	13.83	14.05	13.75	35,191
April 07, 2026	14.03	13.96	13.96	14.03	13.87	32,733
April 06, 2026	14.45	14.07	14.07	14.45	13.91	35,595
April 02, 2026	14.1	14.35	14.35	14.37	14.03	21,406
April 01, 2026	14.85	14.14	14.14	14.96	14	72,026
March 31, 2026	14.7	14.83	14.83	14.95	14.57	21,276
March 30, 2026	14.63	14.63	14.63	14.78	14.46	27,192
March 27, 2026	14.85	14.71	14.71	14.89	14.7	19,571
March 26, 2026	14.79	14.76	14.76	15	14.76	23,829
March 25, 2026	15.2	14.77	14.77	15.2	14.51	44,171
March 24, 2026	15.23	14.95	14.95	15.23	14.88	33,637
March 23, 2026	14.78	15.04	15.04	15.2	14.78	32,197
March 20, 2026	15.35	14.87	14.87	15.48	14.76	52,671
March 19, 2026	15.63	15.4	15.4	15.63	14.98	44,121
March 18, 2026	15.8	15.6	15.6	15.91	15.58	17,105
March 17, 2026	15.63	15.78	15.78	15.92	15.63	16,737
March 16, 2026	16.49	15.59	15.59	16.49	15.56	59,933
March 13, 2026	16.44	15.59	15.59	16.44	15.5	27,983
March 12, 2026	15.95	15.67	15.67	15.96	15.67	13,882
March 11, 2026	15.92	15.9	15.9	16.05	15.87	17,058
March 10, 2026	16.29	15.97	15.97	16.29	15.92	31,550
March 09, 2026	16.15	16.33	16.33	16.33	15.94	20,513