TSX · HLF · stock

High Liner Foods Incorporated (HLF) stock price history

Every TSX trading session of High Liner Foods Incorporated from Aug 13, 1996 to Nov 12, 2026: 7,187 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HLF data, free keyYear by year table

HLF adjusted close, 1996 to 2026

HLFHigh Liner Foods Incorporated
CA$26.88+105.3% over one year
200020052010201520202025
CA$26.95
All time high, 2026
CA$27.12
52 week high, CA$12.52 low
7,187
Daily sessions since 1996

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.

HLF key facts

  • High Liner Foods Incorporated (HLF) closed at CA$26.88 on Nov 12, 2026 on TSX.
  • HLF's all time high close is CA$26.95, set on Nov 11, 2026; its all time low close is CA$0.7631 on Dec 16, 1999.
  • HLF's 52 week range is CA$12.52 to CA$27.12.
  • HLF returned +105.3% over the year to Nov 12, 2026 and +148.5% over five years.
  • Over ten years HLF returned +103%, +7.3% a year compounded.
  • HLF's deepest drawdown was -77.0% from Nov 8, 2016 to Jul 13, 2020.
  • DataCedar holds 7,187 daily sessions of HLF history from Aug 13, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HLF price chart, 1996 to 2026

HLF adjusted close, Aug 13, 1996 to Nov 12, 2026CA$0.8902CA$2.77CA$8.63CA$26.88200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HLF returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+84.7%
3 months+88.6%
6 months+102.2%
Year to date+86.7%
1 year+105.3%
3 years+197.1%
5 years+148.5%
10 years+102.5%
Since Aug 13, 1996+1,894%
Compound annual growth, 30.2 years+10.4%

HLF records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$26.95 on Nov 11, 2026
All time low close
CA$0.7631 on Dec 16, 1999
52 week high
CA$27.12 on Nov 11, 2026
52 week low
CA$12.52 on Nov 26, 2025
Deepest drawdown
-77.0% from Nov 8, 2016 to Jul 13, 2020, recovered Oct 30, 2026
Best single session
+77.6% on Oct 30, 2026
Worst single session
-24.3% on Nov 8, 2018
Volatility, 1 year annualised
62.0%
Sessions closing higher, 1 year
50%
Growth of 1 since 1996
19.9×
Best calendar year
2012, +97%
Worst calendar year
1999, -68%

HLF price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Aug 13, 1996; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$14.39CA$27.12CA$13.21CA$26.88+88.0%6.3M214
2025CA$14.52CA$18.00CA$12.52CA$14.30-3.2%7.5M251
2024CA$10.18CA$15.01CA$9.96CA$14.77+41.4%6.3M252
2023CA$11.69CA$13.56CA$8.81CA$10.45-10.4%4.7M250
2022CA$12.25CA$12.67CA$8.97CA$11.67-4.6%5.1M250
2021CA$8.75CA$12.63CA$8.41CA$12.22+37.4%6.2M251
2020CA$6.33CA$9.50CA$4.08CA$8.89+38.5%11.5M252
2019CA$5.73CA$9.32CA$4.95CA$6.42+11.2%19.6M251
2018CA$10.47CA$10.72CA$4.56CA$5.78-44.7%23.3M249
2017CA$13.60CA$14.81CA$8.93CA$10.45-23.0%11.2M248
2016CA$10.25CA$18.66CA$7.99CA$13.57+31.9%14M250
2015CA$14.74CA$17.17CA$6.62CA$10.28-29.7%11.5M246
2014CA$15.06CA$16.35CA$12.32CA$14.62-3.9%7.6M241
2013CA$9.84CA$15.85CA$9.36CA$15.22+54.7%8.1M250
2012CA$4.99CA$9.98CA$4.90CA$9.84+96.6%5.2M243
2011CA$4.87CA$5.09CA$4.01CA$5.00+3.2%7.6M250
2010CA$2.75CA$5.07CA$2.63CA$4.85+80.6%2.8M213
2009CA$1.99CA$2.69CA$1.56CA$2.69+35.7%4.9M246
2008CA$2.66CA$2.75CA$1.69CA$1.98-25.5%1.9M251
2007CA$2.36CA$2.88CA$2.18CA$2.66+12.6%530.8K232
2006CA$2.41CA$2.68CA$2.14CA$2.36-1.6%369.8K239
2005CA$2.62CA$2.68CA$2.35CA$2.40-8.4%7.8M197
2004CA$2.73CA$2.92CA$2.29CA$2.62-2.4%3.8M223
2003CA$2.07CA$3.05CA$1.74CA$2.68+28.7%4.1M219
2002CA$1.25CA$2.09CA$1.14CA$2.09+70.8%2.8M205
2001CA$1.08CA$1.53CA$1.02CA$1.22+12.9%593.8K206
2000CA$0.8902CA$1.34CA$0.8394CA$1.08+21.4%2.4M220
1999CA$2.76CA$2.93CA$0.7122CA$0.8902-68.2%4.4M240
1998CA$2.29CA$2.80CA$2.01CA$2.80+22.2%2.2M241
1997CA$1.63CA$2.52CA$1.53CA$2.29+40.6%5.3M223
1996CA$1.35CA$1.65CA$1.27CA$1.63n/a1.3M84

HLF monthly closes, last 12 months

MonthMonth end closeChange
November 2026CA$26.88+0.4%
October 2026CA$26.78+92.7%
September 2026CA$13.90-6.5%
August 2026CA$14.86+2.2%
July 2026CA$14.55-0.2%
June 2026CA$14.58+1.6%
May 2026CA$14.35+6.8%
April 2026CA$13.43-7.3%
March 2026CA$14.48-7.7%
February 2026CA$15.68+4.7%
January 2026CA$14.98+4.7%
December 2025CA$14.30+10.6%

About the HLF data

Daily bars. 7,187 sessions from Aug 13, 1996 to Nov 12, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 13, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/tsx%3AHLF/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • HAI Haivision Systems Inc.
  • HBM Hudbay Minerals Inc.
  • HBP Helix BioPharma Corp.
  • HIVE HIVE Digital Technologies Ltd.
  • HLS HLS Therapeutics Inc.
  • HMM-A Hammond Manufacturing Company Limited
  • HMMC Hemlo Mining Corp.
  • HOM-UN BSR Real Estate Investment Trust

Common questions

HLF share price history

Start with any symbol.

Start free