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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	16.82	16.94	16.94	17.02	16.71	30,400
September 26, 2025	16.58	16.69	16.69	16.73	16.25	39,400
September 25, 2025	16.5	16.3	16.3	16.51	16.25	34,848
September 24, 2025	16.59	16.36	16.36	16.6	16.25	33,600
September 23, 2025	16.84	16.54	16.54	16.84	16.5	79,500
September 22, 2025	16.7	16.71	16.71	16.78	16.62	20,300
September 19, 2025	17.1	16.75	16.75	17.1	16.62	36,300
September 18, 2025	16.43	16.87	16.87	17.2	16.43	117,300
September 17, 2025	15.86	16.1	16.1	16.24	15.86	28,800
September 16, 2025	16.1	15.84	15.84	16.1	15.76	35,632
September 15, 2025	15.92	15.8	15.8	16	15.8	19,342
September 12, 2025	15.96	15.88	15.88	15.96	15.8	39,700
September 11, 2025	15.96	15.86	15.86	15.97	15.8	32,400
September 10, 2025	15.9	15.84	15.84	15.97	15.8	23,300
September 09, 2025	15.96	15.9	15.9	16.01	15.89	20,208
September 08, 2025	15.91	15.94	15.94	15.95	15.8	26,119
September 05, 2025	16.19	15.93	15.93	16.3	15.93	19,600
September 04, 2025	16.13	16.11	16.11	16.29	16	19,300
September 03, 2025	16.13	15.82	15.82	16.13	15.79	25,719
September 02, 2025	16.27	15.91	15.91	16.27	15.75	30,802
August 29, 2025	16.28	16.16	16.16	16.28	16	25,600
August 28, 2025	16.18	16.17	16	16.3	16.12	23,800
August 27, 2025	16.11	16.21	16.04	16.35	16.09	36,300
August 26, 2025	16.36	16.11	15.94	16.36	16.06	23,800
August 25, 2025	16.37	16.2	16.03	16.37	16.15	21,007
August 22, 2025	16.3	16.28	16.28	16.4	16.24	18,202
August 21, 2025	16.32	16.28	16.28	16.41	16.28	95,700
August 20, 2025	16.52	16.3	16.3	16.52	16.3	15,300
August 19, 2025	16.5	16.32	16.32	16.97	16.32	23,320
August 18, 2025	16.39	16.39	16.39	16.46	16.34	10,907
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

High Liner Foods Incorporated (HLF.TO) TSX