High Liner Foods Incorporated
HLF.TOTSXConsumer Defensive● Active
$14.46
$-0.05(-0.34%)
Market Cap$405996746
P/E Ratio—
52W High$19.07
52W Low$13.13
High Liner Foods Incorporated（HLF.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hlf.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.07
Jun 6, 2025
-24.2% from here
5-Year Low5Y
$10.11
Nov 1, 2023
+43.0% from low
IPO Priceadj.
$2.65
Aug 13, 1996
+445.7% since IPO
1 Year Ago
$18.81
Jun 9, 2025
-23.1% in 1Y
5 Years Ago
$13.25
Jun 8, 2021
+9.1% in 5Y
10 Years Ago
$18.40
Jun 8, 2016
-21.4% in 10Y
Historical Price Data · HLF.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.51 | $14.57 | $14.46 | $14.46 | $14.46 | 8K | -0.34% |
| Jun 5, 2026 | $14.42 | $14.52 | $14.37 | $14.51 | $14.51 | 25K | +0.62% |
| Jun 4, 2026 | $14.73 | $14.73 | $14.36 | $14.40 | $14.40 | 34K | -2.24% |
| Jun 3, 2026 | $14.41 | $14.55 | $14.41 | $14.45 | $14.45 | 22K | +0.28% |
| Jun 2, 2026 | $14.47 | $14.50 | $14.40 | $14.41 | $14.41 | 16K | -0.41% |
| Jun 1, 2026 | $14.55 | $14.55 | $14.40 | $14.44 | $14.44 | 44K | -0.76% |
| May 29, 2026 | $14.67 | $14.84 | $14.65 | $14.69 | $14.69 | 29K | +0.14% |
| May 28, 2026 | $14.68 | $14.78 | $14.45 | $14.67 | $14.67 | 37K | -0.07% |
| May 27, 2026 | $14.47 | $14.63 | $14.40 | $14.58 | $14.58 | 99K | +0.76% |
| May 26, 2026 | $14.53 | $14.53 | $14.35 | $14.47 | $14.47 | 22K | -0.41% |
| May 25, 2026 | $14.40 | $14.50 | $14.38 | $14.42 | $14.42 | 12K | +0.14% |
| May 22, 2026 | $14.39 | $14.43 | $14.30 | $14.38 | $14.38 | 24K | -0.07% |
| May 21, 2026 | $14.35 | $14.50 | $14.13 | $14.39 | $14.39 | 120K | +0.28% |
| May 20, 2026 | $14.01 | $14.29 | $13.95 | $14.15 | $14.15 | 28K | +1.00% |
| May 19, 2026 | $13.97 | $14.31 | $13.96 | $13.96 | $13.96 | 73K | -0.07% |
| May 15, 2026 | $13.99 | $14.06 | $13.86 | $14.03 | $14.03 | 25K | +0.29% |
| May 14, 2026 | $13.92 | $14.38 | $13.74 | $13.94 | $13.94 | 60K | +0.14% |
| May 13, 2026 | $13.60 | $13.77 | $13.53 | $13.58 | $13.58 | 35K | -0.15% |
| May 12, 2026 | $14.05 | $14.05 | $13.53 | $13.61 | $13.61 | 106K | -3.13% |
| May 11, 2026 | $14.10 | $14.10 | $13.93 | $14.00 | $14.00 | 61K | -0.71% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HLF.TO
Jan 1 → Dec 31 · 6 years2026-2.9%$14.89 → $14.46
-2.9%
2025-5.7%$15.70 → $14.80
-5.7%
2024+38.6%$11.52 → $15.97
+38.6%
2023-14.3%$13.80 → $11.82
-14.3%
2022-7.8%$14.94 → $13.77
-7.8%
2021+12.5%$13.25 → $14.91
+12.5%
Best Year2024 · +38.6%
Worst Year2023 · -14.3%
Positive Years2 / 6
Avg Annual Return+3.4%
6Y Total Return+9.1%
6Y CAGR~+1.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.70+0.00%
Mkt Cap $952.6B
Costco Wholesale Corporation
COST
$973.56+0.00%
Mkt Cap $431.8B
The Coca-Cola Company
KO
$79.34+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.32+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.63+0.00%
Mkt Cap $273.7B
PepsiCo, Inc.
PEP
$140.38+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.63+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.90+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.47+0.00%
Mkt Cap $119.3BWhat If You Invested in HLF.TO?
If you invested $1,000 in HLF.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$786
Total Return-21.4%
CAGR~-2.4% / yr
Profit$-214
Based on Jun 8, 2016 · $18.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
High Liner Foods Incorporated（HLF.TO）所属板块为 Consumer Defensive，主要交易场所为 TSX。本页行情快照中的最近价为 $14.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HLF.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HLF.TO 历史股价FMP 日线复权 OHLCV