Loading live market data…

High Liner Foods Incorporated

TSX:HLF.TO

$14.69 CAD

$0.04 (0.27%)

Volume
11.12K
Average Volume
30.9K
Market Capitalization
$412.45M
P/E Ratio
10.56
Dividend Yield
4.73%
Price Target
$
Year High
$18.64
Year Low
$13.13
Day High
—
Day Low
—
Payout Ratio
$0.49
Current Ratio
$2.45
Date Opening Price Closing Price %Chg Volume
2026-07-14 $14.64 $14.69 0.34% 11119
2026-07-13 $14.63 $14.65 0.14% 17300
2026-07-10 $14.65 $14.54 -0.75% 29331
2026-07-09 $14.77 $14.64 -0.88% 15246
2026-07-08 $14.81 $14.77 -0.27% 24000
2026-07-07 $15.03 $14.93 -0.67% 11727
2026-07-06 $15.00 $14.89 -0.73% 10900
2026-07-03 $14.94 $14.94 0.00% 11600
2026-07-02 $14.80 $14.92 0.81% 17346
2026-06-30 $14.90 $14.75 -1.01% 11349
2026-06-29 $14.81 $14.91 0.68% 24500
2026-06-26 $14.66 $14.79 0.89% 9000
2026-06-25 $14.78 $14.55 -1.56% 22729
2026-06-24 $14.46 $14.59 0.90% 8400
2026-06-23 $14.47 $14.47 0.00% 10805
2026-06-22 $14.81 $14.50 -2.09% 11600
2026-06-19 $14.62 $14.79 1.16% 12106
2026-06-18 $14.80 $14.66 -0.95% 6141
2026-06-17 $14.80 $14.69 -0.74% 12203
2026-06-16 $14.76 $14.73 -0.20% 28400
2026-06-15 $14.79 $14.75 -0.27% 20122
2026-06-12 $14.62 $14.63 0.07% 38901
2026-06-11 $14.61 $14.51 -0.68% 13421
2026-06-10 $14.64 $14.59 -0.34% 24500
2026-06-09 $14.45 $14.63 1.25% 13100
2026-06-08 $14.51 $14.52 0.07% 10417
2026-06-05 $14.42 $14.51 0.62% 24610
2026-06-04 $14.73 $14.40 -2.24% 33600
2026-06-03 $14.41 $14.45 0.28% 22240
2026-06-02 $14.47 $14.41 -0.41% 15500
2026-06-01 $14.55 $14.44 -0.76% 44229
2026-05-29 $14.67 $14.69 0.14% 29231
2026-05-28 $14.68 $14.67 -0.07% 37300
2026-05-27 $14.47 $14.58 0.76% 98504
2026-05-26 $14.53 $14.47 -0.41% 22430
2026-05-25 $14.40 $14.42 0.14% 11700
2026-05-22 $14.39 $14.38 -0.07% 24300
2026-05-21 $14.35 $14.39 0.28% 119.83K
2026-05-20 $14.01 $14.15 1.00% 28134
2026-05-19 $13.97 $13.96 -0.07% 72600
2026-05-15 $13.99 $14.03 0.29% 25000
2026-05-14 $13.92 $13.94 0.14% 59600
2026-05-13 $13.60 $13.58 -0.15% 34741
2026-05-12 $14.05 $13.61 -3.13% 106.4K
2026-05-11 $14.10 $14.00 -0.71% 61113
2026-05-08 $14.11 $13.98 -0.92% 46100
2026-05-07 $14.08 $14.06 -0.14% 38209
2026-05-06 $13.90 $14.00 0.72% 22500
2026-05-05 $13.80 $13.80 0.00% 15900
2026-05-04 $14.03 $13.79 -1.71% 22841
2026-05-01 $13.80 $13.96 1.16% 23700
2026-04-30 $13.75 $13.75 0.00% 52200
2026-04-29 $13.88 $13.55 -2.38% 80400
2026-04-28 $13.75 $13.81 0.44% 37200
2026-04-27 $13.72 $13.68 -0.29% 21303
2026-04-24 $13.65 $13.83 1.32% 28600
2026-04-23 $13.89 $13.64 -1.80% 28600
2026-04-22 $13.96 $13.64 -2.29% 41747
2026-04-21 $14.11 $13.83 -1.98% 32946
2026-04-20 $14.12 $13.99 -0.92% 34500
2026-04-17 $14.22 $14.01 -1.48% 20100
2026-04-16 $14.06 $14.04 -0.14% 44026
2026-04-15 $14.17 $14.06 -0.78% 24600
2026-04-14 $14.15 $14.09 -0.42% 28828
2026-04-13 $14.21 $14.15 -0.42% 34400
2026-04-10 $13.99 $14.04 0.36% 41111
2026-04-09 $13.76 $13.88 0.87% 41713
2026-04-08 $13.94 $13.83 -0.79% 35200
2026-04-07 $14.03 $13.96 -0.50% 32733
2026-04-06 $14.45 $14.07 -2.63% 35600
2026-04-02 $14.10 $14.35 1.77% 21406
2026-04-01 $14.85 $14.14 -4.78% 72026
2026-03-31 $14.70 $14.83 0.88% 21300
2026-03-30 $14.63 $14.63 0.00% 27200
2026-03-27 $14.85 $14.71 -0.94% 19600
2026-03-26 $14.79 $14.76 -0.20% 23829
2026-03-25 $15.20 $14.77 -2.83% 44200
2026-03-24 $15.23 $14.95 -1.84% 33637
2026-03-23 $14.78 $15.04 1.76% 32200
2026-03-20 $15.35 $14.87 -3.13% 52700
2026-03-19 $15.63 $15.40 -1.47% 44121
2026-03-18 $15.80 $15.60 -1.27% 17105
2026-03-17 $15.63 $15.78 0.96% 16737
2026-03-16 $16.49 $15.59 -5.46% 59933
2026-03-13 $16.44 $15.59 -5.17% 28000
2026-03-12 $15.95 $15.67 -1.76% 13900
2026-03-11 $15.92 $15.90 -0.13% 17100
2026-03-10 $16.29 $15.97 -1.96% 31600
2026-03-09 $16.15 $16.33 1.11% 20513
2026-03-06 $16.49 $16.36 -0.79% 15307