Skip to main content
logo
Maple Leaf Foods Inc. (TSX:MFI)
Canada flag Canada · Delayed Price · Currency is CAD
28.03
+0.12 (0.43%)
At close: Feb 27, 2026

Maple Leaf Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202627.9028.3127.7628.0328.030.43%447,967
Feb 26, 202627.7128.0727.6127.9127.911.01%288,894
Feb 25, 202627.7427.7427.3727.6327.63-0.47%332,598
Feb 24, 202627.9528.0927.6127.7627.76-0.68%367,641
Feb 23, 202627.4028.1127.2627.9527.952.49%230,263
Feb 20, 202627.9428.1027.2027.2727.27-2.19%798,124
Feb 19, 202627.8128.0327.6127.8827.88-0.21%304,039
Feb 18, 202627.9628.0727.6027.9427.940.11%408,033
Feb 17, 202627.7527.9427.5527.9127.910.58%165,395
Feb 13, 202627.8527.8927.4527.7527.750.47%203,782
Feb 12, 202627.4427.7727.2527.6227.621.06%273,826
Feb 11, 202627.0227.3626.9027.3327.331.11%141,860
Feb 10, 202627.3427.3426.9527.0327.03-1.21%155,815
Feb 9, 202626.7827.3726.6327.3627.361.82%345,215
Feb 6, 202626.6426.9126.1826.8726.871.70%241,177
Feb 5, 202626.5826.8126.2026.4226.42-1.45%229,369
Feb 4, 202626.3526.9026.3526.8126.811.86%220,172
Feb 3, 202626.1026.3325.8326.3226.321.70%200,567
Feb 2, 202625.2025.8825.2025.8825.882.58%451,879
Jan 30, 202625.5425.6425.0825.2325.23-1.10%495,632
Jan 29, 202625.4625.6225.2125.5125.510.63%211,038
Jan 28, 202625.4025.5225.0625.3525.350.12%182,822
Jan 27, 202625.5225.5225.1325.3225.32-0.67%159,356
Jan 26, 202625.3325.6525.3325.4925.490.71%140,552
Jan 23, 202625.5525.5825.2825.3125.31-0.94%310,544
Jan 22, 202625.7025.9025.4825.5525.55-0.35%215,752
Jan 21, 202625.8325.9725.5425.6425.64-1.27%250,986
Jan 20, 202626.0726.0825.7625.9725.97-0.31%169,248
Jan 19, 202626.0526.1425.9526.0526.050.08%87,043
Jan 16, 202626.5926.5925.7626.0326.03-2.14%214,839
Jan 15, 202626.2326.8026.1526.6026.601.45%357,957
Jan 14, 202625.8726.7325.8526.2226.221.63%394,467
Jan 13, 202625.1926.0225.1725.8025.803.82%699,415
Jan 12, 202624.8225.0124.6524.8524.851.02%292,623
Jan 9, 202624.7424.7824.5024.6024.60-0.45%449,331
Jan 8, 202624.5524.8924.3824.7124.710.57%311,601
Jan 7, 202624.4024.7524.1524.5724.570.90%428,457
Jan 6, 202624.8525.0024.3024.3524.35-1.85%296,294
Jan 5, 202624.8625.2124.7324.8124.81-0.24%174,326
Jan 2, 202625.0825.0824.8624.8724.87-0.24%169,493
Dec 31, 202524.9825.0024.8824.9324.93-0.20%112,837
Dec 30, 202524.9725.0624.8824.9824.980.12%95,712
Dec 29, 202525.2225.2524.9224.9524.95-0.76%285,032
Dec 24, 202525.0125.1424.8925.1425.140.12%71,281
Dec 23, 202525.1825.2425.0025.1125.11-0.55%92,637
Dec 22, 202524.6725.3424.5825.2525.252.43%512,731
Dec 19, 202525.0425.0924.6224.6524.65-1.68%348,935
Dec 18, 202524.9425.2024.8025.0725.071.21%277,621
Dec 17, 202525.0325.0524.6624.7724.77-0.72%441,878
Dec 16, 202525.0725.0924.8324.9524.95-0.28%209,767