Maple Leaf Foods Inc. (MLFNF)
OTCMKTS
· Delayed Price · Currency is USD
18.85
-0.97 (-4.89%)
May 13, 2025, 2:03 PM EDT
Maple Leaf Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| May 13, 2025 | 18.82 | 18.85 | 18.62 | 18.85 | 18.85 | -3.97% | 1,010 |
| May 12, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.11% | 185 |
| May 9, 2025 | 19.20 | 19.90 | 19.20 | 19.85 | 19.85 | 3.82% | 3,114 |
| May 8, 2025 | 18.90 | 19.20 | 18.90 | 19.12 | 19.12 | 5.64% | 1,065 |
| May 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| May 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.46% | 230 |
| May 5, 2025 | 18.14 | 18.23 | 18.14 | 18.18 | 18.18 | 0.43% | 4,125 |
| May 2, 2025 | 18.26 | 18.26 | 18.11 | 18.11 | 18.11 | 0.38% | 1,293 |
| May 1, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -1.43% | 3,459 |
| Apr 30, 2025 | 18.08 | 18.30 | 18.08 | 18.30 | 18.30 | 2.95% | 1,300 |
| Apr 29, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.38% | 4,501 |
| Apr 28, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - | - |
| Apr 25, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - | 100 |
| Apr 24, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.13% | 300 |
| Apr 23, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.11% | 300 |
| Apr 22, 2025 | 16.69 | 17.80 | 16.69 | 17.80 | 17.80 | 0.68% | 301 |
| Apr 21, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - | 2 |
| Apr 17, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1.97% | 300 |
| Apr 16, 2025 | 17.27 | 17.34 | 17.27 | 17.34 | 17.34 | 1.29% | 340 |
| Apr 15, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.06% | 220 |
| Apr 14, 2025 | 17.14 | 17.14 | 17.13 | 17.13 | 17.13 | 7.09% | 1,805 |
| Apr 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 50 |
| Apr 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 50 |
| Apr 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.87% | 211 |
| Apr 7, 2025 | 16.97 | 16.97 | 16.60 | 16.64 | 16.64 | -2.00% | 4,035 |
| Apr 4, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -5.35% | 327 |
| Apr 3, 2025 | 17.90 | 18.00 | 17.90 | 17.94 | 17.94 | 1.24% | 4,796 |
| Apr 2, 2025 | 17.75 | 17.75 | 17.72 | 17.72 | 17.72 | 0.91% | 370 |
| Apr 1, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - | 1,504 |
| Mar 31, 2025 | 17.40 | 17.62 | 17.40 | 17.56 | 17.56 | 0.34% | 501 |
| Mar 28, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 1.39% | 200 |
| Mar 27, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | 1 |
| Mar 26, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | - |
| Mar 25, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | 65 |
| Mar 24, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | - |
| Mar 21, 2025 | 17.33 | 17.34 | 17.26 | 17.26 | 17.26 | -0.58% | 1,605 |
| Mar 20, 2025 | 17.33 | 17.36 | 17.31 | 17.36 | 17.36 | -0.65% | 800 |
| Mar 19, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - | 25 |
| Mar 18, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1.01% | 685 |
| Mar 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Mar 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 4 |
| Mar 13, 2025 | 17.34 | 17.34 | 17.25 | 17.30 | 17.30 | 0.46% | 991 |
| Mar 12, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.20% | 660 |
| Mar 11, 2025 | 17.52 | 17.52 | 17.42 | 17.43 | 17.43 | -0.91% | 1,103 |
| Mar 10, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - | 10 |
| Mar 7, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.23% | 3,062 |
| Mar 6, 2025 | 17.49 | 17.73 | 17.49 | 17.63 | 17.46 | 0.06% | 5,213 |
| Mar 5, 2025 | 17.41 | 17.63 | 17.41 | 17.62 | 17.45 | 3.28% | 1,022 |