Toronto - Delayed Quote CAD

High Liner Foods Incorporated (HLF.TO)

Compare
16.45
-0.32
(-1.91%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202516.5916.6416.0316.4516.4542,365
Apr 4, 202516.7916.8216.0916.7716.7725,500
Apr 3, 202517.0017.0016.7716.9616.9617,500
Apr 2, 202517.2517.2617.0017.0917.0910,400
Apr 1, 202516.9817.2416.9717.0517.0546,000
Mar 31, 202516.8517.1016.8417.0717.0718,000
Mar 28, 202517.0617.0616.7516.9516.9515,600
Mar 27, 202516.9917.1716.7617.0317.03203,300
Mar 26, 202516.9917.0416.7516.8216.823,000
Mar 25, 202517.0817.3517.0017.0117.0122,100
Mar 24, 202516.6317.0116.3816.9616.9624,400
Mar 21, 202516.3116.6516.1816.5316.5339,100
Mar 20, 202516.8016.8016.4516.4916.4912,700
Mar 19, 202516.6416.9016.5716.7416.7428,900
Mar 18, 202516.6816.7816.5216.5316.5314,400
Mar 17, 202516.3116.8516.2916.7016.7018,500
Mar 14, 202516.3816.4816.2516.3616.369,300
Mar 13, 202516.3416.3616.0016.1416.1415,900
Mar 12, 202516.0416.3315.9916.3116.31112,800
Mar 11, 202516.2116.3815.9216.0416.0410,900
Mar 10, 202516.2116.4416.0016.4216.4220,900
Mar 7, 202516.0016.2915.9916.2316.2316,400
Mar 6, 202515.6616.0915.6615.9715.9717,700
Mar 5, 2025 0.17 Dividend
Mar 5, 202516.4816.4815.8515.8515.8516,200
Mar 4, 202516.1416.2015.9416.0115.8418,700
Mar 3, 202516.5216.7816.2516.2516.0821,000
Feb 28, 202516.7516.7816.4216.7416.5623,400
Feb 27, 202516.5216.7216.3816.5316.3580,500
Feb 26, 202517.5017.5016.4816.7316.5561,300
Feb 25, 202515.8315.9415.7115.7515.5820,800
Feb 24, 202515.9916.1715.8916.0015.8329,900
Feb 21, 202516.2616.2615.9115.9915.8256,300
Feb 20, 202516.0916.3416.0716.2616.0919,400
Feb 19, 202516.2216.2516.1416.1415.9713,700
Feb 18, 202516.1716.3315.9916.2616.0918,400
Feb 14, 202515.8116.3215.8116.0515.8819,600
Feb 13, 202515.9415.9915.8215.9015.7326,200
Feb 12, 202516.1616.1615.8915.9215.7511,700
Feb 11, 202515.9616.2115.9016.1415.9725,000
Feb 10, 202515.7516.1815.7515.9615.7911,200
Feb 7, 202516.0016.0815.8815.8815.7142,000
Feb 6, 202515.9216.1515.9216.0015.838,700
Feb 5, 202515.8616.1415.6515.6515.4815,500
Feb 4, 202515.6416.0215.6415.9315.7614,500
Feb 3, 202515.1915.9715.1915.6215.4520,700
Jan 31, 202515.8516.0015.7816.0015.8325,700
Jan 30, 202515.7815.9715.7815.8715.7021,100
Jan 29, 202515.7615.7915.5815.6415.4710,900
Jan 28, 202515.6415.8015.5915.6215.4562,800
Jan 27, 202515.2515.6515.2515.4815.3212,800
Jan 24, 202515.3415.5215.3415.4415.283,500
Jan 23, 202515.5615.7615.4615.4715.318,600
Jan 22, 202515.4915.5415.2515.5315.3715,000
Jan 21, 202515.2215.3914.9815.3515.1931,100
Jan 20, 202514.9915.2614.9815.2215.0610,700
Jan 17, 202515.2715.2915.0015.0814.9223,700
Jan 16, 202515.1115.2715.0815.2715.1123,300
Jan 15, 202515.1615.3715.0115.0914.9337,300
Jan 14, 202515.2415.5315.2115.2115.059,600
Jan 13, 202515.9815.9815.3015.3115.1520,000
Jan 10, 202515.8615.8615.4015.4915.3326,000
Jan 9, 202515.8915.9815.6515.8815.7117,900
Jan 8, 202515.5915.6715.4315.4715.3121,400
Jan 7, 202515.9616.0315.6715.6715.5072,600
Jan 6, 202516.2016.2315.8516.0015.8319,200
Jan 3, 202515.5916.1015.5916.0815.919,900
Jan 2, 202515.7016.0615.7016.0015.83142,200
Dec 31, 202415.5116.1815.5115.9715.8014,200
Dec 30, 202415.9515.9515.5515.5515.3814,200
Dec 27, 202415.5015.9315.5015.9215.7511,400
Dec 24, 202415.6515.7515.6515.6515.488,600
Dec 23, 202415.6515.7015.1215.7015.5325,300
Dec 20, 202415.6015.7015.5015.6415.4711,200
Dec 19, 202415.1615.7115.1515.6215.451,089,800
Dec 18, 202415.6015.6315.2315.3015.1427,300
Dec 17, 202415.5315.7015.5015.6215.4547,800
Dec 16, 202415.3315.8315.3315.6815.5126,500
Dec 13, 202415.9815.9815.6615.7215.5516,300
Dec 12, 202416.2316.2315.8015.8415.6714,800
Dec 11, 202415.8216.1515.8116.1115.9445,000
Dec 10, 202415.5515.8315.5515.7815.61100,400
Dec 9, 202415.6015.8415.6015.7915.6253,000
Dec 6, 202415.6015.8215.5915.7115.5422,400
Dec 5, 202415.5915.7815.4015.5915.4229,400
Dec 4, 202415.7915.7915.3315.6815.51107,500
Dec 3, 202415.4215.8015.4215.8015.6349,500
Dec 2, 202415.4015.4515.2515.4515.2925,200
Nov 29, 2024 0.17 Dividend
Nov 29, 202415.4915.4915.2715.4115.2551,600
Nov 28, 202415.3815.5415.3115.4315.1036,800
Nov 27, 202415.1815.4915.1815.3315.0014,100
Nov 26, 202415.3515.5815.2515.3415.0116,200
Nov 25, 202414.9715.5814.9715.5515.2289,600
Nov 22, 202415.2215.2215.0115.0614.7411,000
Nov 21, 202415.0015.3414.9215.2514.92190,100
Nov 20, 202414.8514.8514.5114.7414.42110,900
Nov 19, 202414.6915.2814.5114.9914.6747,600
Nov 18, 202414.7014.7014.4914.5914.2860,500
Nov 15, 202414.3514.7214.1014.7014.3872,300
Nov 14, 202414.1614.4914.1614.4514.1449,000
Nov 13, 202414.1614.2013.7614.1613.8610,300
Nov 12, 202413.8414.1213.5613.9213.6228,900
Nov 11, 202413.4613.8013.4113.6213.3325,800
Nov 8, 202413.4914.0013.2013.3713.0849,700
Nov 7, 202413.4813.4813.1713.1912.9119,000
Nov 6, 202412.8913.4312.8613.4213.1330,300
Nov 5, 202413.2013.2012.8912.9212.6414,800
Nov 4, 202413.0013.1012.8213.0012.7216,900
Nov 1, 202413.0913.1812.9813.0612.788,900
Oct 31, 202413.2513.3112.9713.0712.7924,400
Oct 30, 202413.0513.3613.0513.2512.9614,700
Oct 29, 202413.2413.3412.9913.0312.7517,500
Oct 28, 202413.0813.2412.9613.2412.9620,100
Oct 25, 202412.9713.2512.9713.1512.876,900
Oct 24, 202413.0813.3312.9813.0312.7516,000
Oct 23, 202413.5313.5313.0913.2512.9616,200
Oct 22, 202413.4213.4613.0513.3513.0618,100
Oct 21, 202413.4013.5013.2213.3813.0919,800
Oct 18, 202413.6913.7013.4613.5313.245,900
Oct 17, 202413.3513.7513.3513.7313.436,100
Oct 16, 202413.5613.6313.3513.4013.1115,700
Oct 15, 202413.4713.5013.3513.5013.218,400
Oct 11, 202413.5413.7613.5113.6313.344,300
Oct 10, 202413.5413.8313.4813.6013.31821,500
Oct 9, 202413.3513.9513.3513.3813.0926,200
Oct 8, 202413.1413.4712.9613.4713.1820,000
Oct 7, 202412.8512.9912.7512.9512.6715,400
Oct 4, 202412.5412.8812.4412.6712.4011,500
Oct 3, 202412.4512.8112.4512.7912.517,100
Oct 2, 202412.5012.5712.3712.4112.1412,300
Oct 1, 202412.5012.6612.4312.4812.2116,900
Sep 30, 202412.5712.8712.4712.5412.2733,400
Sep 27, 202412.4312.6312.3512.5212.2513,000
Sep 26, 202412.5912.7512.3812.3812.1112,300
Sep 25, 202412.4712.6412.4012.5512.2813,000
Sep 24, 202412.5612.5612.2512.4812.21199,600
Sep 23, 202412.3912.8012.3912.4812.2122,900
Sep 20, 202412.9212.9212.6512.6612.396,600
Sep 19, 202413.0713.0712.8112.9112.6310,400
Sep 18, 202413.0413.1412.9412.9712.6913,100
Sep 17, 202413.0713.2913.0313.1812.9015,300
Sep 16, 202413.1513.2413.0813.0912.8112,300
Sep 13, 202413.2713.2713.1013.1012.8212,600
Sep 12, 202413.3313.3313.1113.1112.835,000
Sep 11, 202413.3013.3713.2713.2712.986,500
Sep 10, 202413.0413.2713.0413.2512.969,300
Sep 9, 202413.3713.3713.0713.1012.8293,700
Sep 6, 202413.4013.4213.1713.2312.9514,600
Sep 5, 202413.3813.4613.2713.4613.178,000
Sep 4, 202413.3513.4713.3213.3813.097,900
Sep 3, 202413.4013.4413.2113.3913.1013,900
Aug 30, 2024 0.15 Dividend
Aug 30, 202413.6513.6513.3013.4013.118,600
Aug 29, 202413.5413.5713.5013.5513.117,300
Aug 28, 202413.5513.6113.5013.5213.084,700
Aug 27, 202413.5113.5213.3913.4613.027,100
Aug 26, 202413.5413.6213.4613.5513.115,900
Aug 23, 202413.3513.5413.3513.5113.074,600
Aug 22, 202413.3413.4013.2513.3912.9611,000
Aug 21, 202413.4813.5913.4013.4413.017,700
Aug 20, 202413.3113.5013.3113.4713.034,800
Aug 19, 202413.3713.5213.3413.4313.0011,600
Aug 16, 202413.3213.3613.2413.3512.9218,200
Aug 15, 202413.1413.3013.1413.3012.879,200
Aug 14, 202413.1413.2813.0413.1412.715,400
Aug 13, 202413.1213.3013.1213.1912.7610,700
Aug 12, 202413.4313.4313.1113.1212.7011,100
Aug 9, 202413.4413.4413.3713.3712.948,700
Aug 8, 202413.0913.6513.0913.4713.0323,600
Aug 7, 202413.0313.0913.0013.0412.625,300
Aug 6, 202413.2013.3613.0513.0512.6310,100
Aug 2, 202413.2013.4313.1213.2012.775,900
Aug 1, 202413.3013.3913.2213.2412.817,500
Jul 31, 202413.4313.5413.2113.2112.7813,200
Jul 30, 202413.3413.4513.3413.4313.003,000
Jul 29, 202413.4913.5013.3713.4813.044,500
Jul 26, 202413.4213.4213.3413.3712.941,900
Jul 25, 202413.4913.5013.4113.4413.012,300
Jul 24, 202413.5113.5513.4313.4313.006,700
Jul 23, 202413.4613.5513.3913.4413.0112,800
Jul 22, 202413.3413.5713.2413.5513.119,700
Jul 19, 202413.2613.6513.2513.3912.9620,300
Jul 18, 202413.8313.9213.7913.9213.475,300
Jul 17, 202413.6613.8913.6413.8913.445,700
Jul 16, 202413.3413.6913.3413.6413.203,100
Jul 15, 202413.3913.6113.3913.5313.098,600
Jul 12, 202413.5313.5713.3913.3912.966,600
Jul 11, 202413.3513.5413.3013.4613.028,100
Jul 10, 202413.4013.5013.3113.3112.887,900
Jul 9, 202413.3513.4913.3413.3812.9513,400
Jul 8, 202413.2913.3513.2113.3312.903,300
Jul 5, 202413.4913.5013.2713.3112.886,600
Jul 4, 202413.3613.3913.3413.3512.922,800
Jul 3, 202413.3913.4513.3013.3412.9121,600
Jul 2, 202413.4113.5013.3013.3912.9612,100
Jun 28, 202413.3613.4513.3613.3912.968,300
Jun 27, 202413.3213.4013.1413.3812.9514,200
Jun 26, 202413.1313.1413.0213.0412.6210,700
Jun 25, 202413.1713.2213.0513.1212.7013,000
Jun 24, 202413.2513.2713.1613.2412.815,800
Jun 21, 202413.3013.3513.1213.1412.7113,400
Jun 20, 202413.3413.3413.2613.3112.888,400
Jun 19, 202413.1013.4113.1013.3612.939,900
Jun 18, 202413.2113.3813.1213.1212.7010,200
Jun 17, 202413.1813.3313.1513.2612.8311,300
Jun 14, 202413.4913.4913.0613.0712.6520,000
Jun 13, 202413.6913.6913.2513.2512.8219,100
Jun 12, 202413.2913.7513.2913.4012.9728,700
Jun 11, 202413.2213.3213.1913.2712.846,700
Jun 10, 202413.3313.4213.1813.2212.79260,600
Jun 7, 202413.2013.3813.2013.3312.9011,100
Jun 6, 202413.3413.3713.1713.1712.744,800
Jun 5, 202413.0213.3913.0213.3212.896,300
Jun 4, 202413.3313.3613.2813.2812.852,100
Jun 3, 202413.3513.5413.2813.3112.889,400
May 31, 2024 0.15 Dividend
May 31, 202413.2013.3213.2013.3212.893,300
May 30, 202413.1113.2613.1113.2012.634,000
May 29, 202413.1613.2613.0913.0912.524,800
May 28, 202413.0113.2213.0013.2012.634,800
May 27, 202413.0513.0713.0013.0512.484,500
May 24, 202413.0113.0512.9513.0112.454,000
May 23, 202413.1513.1913.0013.0912.526,100
May 22, 202413.2013.2713.0613.1312.568,600
May 21, 202413.3913.3913.0613.2412.677,900
May 17, 202413.2613.3913.1213.1212.556,100
May 16, 202413.1213.3813.1213.2912.719,700
May 15, 202413.5013.5212.8413.1012.5323,500
May 14, 202413.4013.4013.3013.3012.722,400
May 13, 202413.3613.3813.3213.3512.774,700
May 10, 202413.3813.3813.1013.1812.6111,000
May 9, 202413.1813.4513.1813.4012.825,200
May 8, 202413.5013.5013.0013.2112.649,000
May 7, 202413.1813.4513.1813.2412.677,800
May 6, 202413.2113.2313.1013.1212.554,900
May 3, 202413.3013.4213.0813.3612.7810,400
May 2, 202413.1813.3413.1213.2912.715,200
May 1, 202413.2813.2913.2013.2512.688,900
Apr 30, 202413.4513.4513.3013.3112.732,300
Apr 29, 202413.3413.6513.3413.5913.009,000
Apr 26, 202413.1613.3513.1613.2912.7118,000
Apr 25, 202413.1813.2713.1613.1612.594,000
Apr 24, 202413.2313.2413.1313.1312.566,300
Apr 23, 202413.1413.2713.0013.0412.4713,800
Apr 22, 202413.1013.2213.0813.1612.594,700
Apr 19, 202413.1813.2013.0013.0012.445,300
Apr 18, 202413.0113.2013.0013.0712.508,200
Apr 17, 202413.1213.1513.0613.0612.493,700
Apr 16, 202413.1113.2013.1013.1012.5315,600
Apr 15, 202413.1213.1313.1013.1012.536,100
Apr 12, 202413.2513.2513.1013.1012.536,700
Apr 11, 202413.2413.2513.1013.2512.685,600
Apr 10, 202413.3613.3913.0013.2812.7017,000
Apr 9, 202413.3913.5013.3213.3512.778,000
Apr 8, 202413.3213.5413.1413.3712.7916,400

Related Tickers

MFI.TO Maple Leaf Foods Inc.
23.54
-1.96%
 
JWEL.TO Jamieson Wellness Inc.
29.92
-2.86%
 
PBH.TO Premium Brands Holdings Corporation
75.59
-1.23%
 
SWP.TO Swiss Water Decaffeinated Coffee Inc.
2.9900
-5.08%
 
SAP.TO Saputo Inc.
24.09
-1.91%
 
MLFNF Maple Leaf Foods Inc.
16.98
-3.47%
 
BTTR Better Choice Company Inc.
1.6600
-12.17%
 
0L5.BE Lamb Weston Holdings Inc
51.86
-2.99%
 
MEAT.CN Modern Plant Based Foods Inc.
0.1600
0.00%
 
NPRA.CN Nepra Foods Inc.
0.1150
+4.55%