Maple Leaf Foods Inc. (MLFNF)
OTCMKTS · Delayed Price · Currency is USD
25.62
+0.06 (0.23%)
Sep 3, 2025, 3:39 PM EDT
Maple Leaf Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.75 | 25.78 | 25.60 | 25.62 | 25.62 | 0.23% | 6,181 |
| Sep 2, 2025 | 25.63 | 25.63 | 25.56 | 25.56 | 25.56 | -1.88% | 3,614 |
| Aug 29, 2025 | 26.03 | 26.05 | 26.03 | 26.05 | 26.05 | -0.31% | 5,781 |
| Aug 28, 2025 | 26.09 | 26.13 | 26.09 | 26.13 | 26.13 | 1.24% | 40,044 |
| Aug 27, 2025 | 25.56 | 25.87 | 25.56 | 25.81 | 25.81 | 0.12% | 3,290 |
| Aug 26, 2025 | 25.74 | 26.02 | 25.62 | 25.78 | 25.78 | 0.59% | 11,861 |
| Aug 25, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - | 37 |
| Aug 22, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.12% | 113 |
| Aug 21, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.98% | 206 |
| Aug 20, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.35% | 546 |
| Aug 19, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 13 |
| Aug 18, 2025 | 25.22 | 25.50 | 25.22 | 25.50 | 25.50 | 1.31% | 6,309 |
| Aug 15, 2025 | 24.83 | 25.17 | 24.83 | 25.17 | 25.17 | 1.41% | 11,257 |
| Aug 14, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.47% | 6,639 |
| Aug 13, 2025 | 25.20 | 25.20 | 25.19 | 25.19 | 25.19 | 3.03% | 4,845 |
| Aug 12, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.94% | 16,429 |
| Aug 11, 2025 | 24.07 | 24.07 | 23.99 | 23.99 | 23.99 | -0.77% | 8,818 |
| Aug 8, 2025 | 23.35 | 24.17 | 23.35 | 24.17 | 24.17 | 2.81% | 804 |
| Aug 7, 2025 | 22.39 | 23.51 | 22.39 | 23.51 | 23.51 | 10.07% | 2,546 |
| Aug 6, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.90% | 602 |
| Aug 5, 2025 | 21.10 | 21.17 | 21.10 | 21.17 | 21.17 | 0.81% | 9,338 |
| Aug 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% | 600 |
| Aug 1, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.75% | 200 |
| Jul 31, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.98% | 578 |
| Jul 30, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.66% | 103 |
| Jul 29, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Jul 28, 2025 | 21.25 | 21.29 | 21.25 | 21.28 | 21.28 | -1.16% | 1,400 |
| Jul 25, 2025 | 21.72 | 21.72 | 21.53 | 21.53 | 21.53 | -1.69% | 1,130 |
| Jul 24, 2025 | 22.02 | 22.02 | 21.88 | 21.90 | 21.90 | -0.45% | 3,533 |
| Jul 23, 2025 | 22.34 | 22.34 | 22.00 | 22.00 | 22.00 | -0.90% | 1,015 |
| Jul 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 47 |
| Jul 21, 2025 | 22.12 | 22.23 | 22.12 | 22.20 | 22.20 | 0.09% | 2,410 |
| Jul 18, 2025 | 22.12 | 22.18 | 22.12 | 22.18 | 22.18 | 0.37% | 3,100 |
| Jul 17, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.47% | 119 |
| Jul 16, 2025 | 21.89 | 22.20 | 21.89 | 22.20 | 22.20 | 2.38% | 1,588 |
| Jul 15, 2025 | 21.89 | 21.90 | 21.69 | 21.69 | 21.69 | 0.07% | 9,100 |
| Jul 14, 2025 | 21.65 | 21.68 | 21.65 | 21.67 | 21.67 | -0.05% | 4,252 |
| Jul 11, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - | 40 |
| Jul 10, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.28% | 190 |
| Jul 9, 2025 | 21.48 | 21.75 | 21.48 | 21.62 | 21.62 | 2.42% | 1,707 |
| Jul 8, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.48% | 827 |
| Jul 7, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | 22 |
| Jul 3, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.69% | 515 |
| Jul 2, 2025 | 20.83 | 20.83 | 20.66 | 20.66 | 20.66 | -0.43% | 365 |
| Jul 1, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 1 |
| Jun 30, 2025 | 20.81 | 20.81 | 20.61 | 20.75 | 20.75 | 1.02% | 7,409 |
| Jun 27, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -2.31% | 182 |
| Jun 26, 2025 | 21.05 | 21.05 | 20.92 | 21.03 | 21.03 | 1.28% | 505 |
| Jun 25, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - | 36 |
| Jun 24, 2025 | 20.67 | 20.76 | 20.67 | 20.76 | 20.76 | 1.17% | 1,900 |