Skip to main content
Maple Leaf Foods Inc. (TSX:MFI)
Canada flag Canada · Delayed Price · Currency is CAD
27.76
-0.04 (-0.14%)
Jun 5, 2025, 4:00 PM EDT

Maple Leaf Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202527.8027.8527.5327.7627.76-0.14%135,046
Jun 4, 202527.8027.9627.6127.8027.800.11%227,324
Jun 3, 202527.9928.4927.6927.7727.771.57%251,900
Jun 2, 202527.3527.8527.1527.3427.340.26%269,439
May 30, 202527.2727.4327.1027.2727.27-0.04%286,100
May 29, 202526.9427.4526.9427.2827.280.78%180,100
May 28, 202527.1027.3226.9427.0727.07-0.62%120,536
May 27, 202527.1127.2726.9927.2427.240.85%100,403
May 26, 202526.9727.1926.9027.0127.01-0.30%33,800
May 23, 202526.7627.0926.7327.0927.091.04%206,900
May 22, 202527.0927.1426.6526.8126.81-0.59%385,200
May 21, 202526.9927.1726.8626.9726.97-0.41%101,300
May 20, 202526.9927.2426.8827.0827.081.20%310,804
May 16, 202526.1026.8026.0226.7626.762.53%171,435
May 15, 202526.2426.4025.9826.1026.10-0.34%238,900
May 14, 202526.0026.3125.8526.1926.190.34%179,700
May 13, 202527.0027.0025.9826.1026.10-3.30%449,143
May 12, 202527.0727.5026.9326.9926.991.01%511,040
May 9, 202526.7327.9826.6826.7226.720.83%625,600
May 8, 202525.8026.9325.8026.5026.505.45%622,000
May 7, 202525.1025.2524.9325.1325.130.76%143,417
May 6, 202525.0325.1924.8524.9424.94-0.91%65,200
May 5, 202524.9125.2224.6525.1725.171.00%103,232
May 2, 202525.0625.2324.8824.9224.920.20%70,000
May 1, 202525.1725.2324.8324.8724.87-1.43%129,524
Apr 30, 202524.5125.3024.4525.2325.233.02%313,200
Apr 29, 202524.6624.8524.4424.4924.49-1.41%65,025
Apr 28, 202524.7324.9224.6024.8424.840.73%215,700
Apr 25, 202525.0025.0624.6524.6624.66-1.36%105,007
Apr 24, 202524.6925.0724.6925.0025.000.24%171,200
Apr 23, 202524.7125.0424.5824.9424.941.84%185,200
Apr 22, 202524.6825.1124.4224.4924.49-0.45%121,524
Apr 21, 202524.3524.6824.3524.6024.600.12%133,300
Apr 17, 202524.1124.5824.1124.5724.572.16%117,121
Apr 16, 202524.0824.2523.9224.0524.05-0.12%286,949
Apr 15, 202524.1024.1023.7024.0824.08-0.04%246,634
Apr 14, 202524.5024.5023.7724.0924.091.86%217,100
Apr 11, 202523.1823.6923.1823.6523.652.03%130,700
Apr 10, 202523.5723.8722.8923.1823.18-2.28%194,626
Apr 9, 202522.6424.0822.5723.7223.723.76%310,928
Apr 8, 202523.8023.8022.6622.8622.86-2.89%164,928
Apr 7, 202523.2724.1523.0423.5423.54-1.96%206,100
Apr 4, 202525.5025.6023.9824.0124.01-6.28%378,600
Apr 3, 202525.2125.6924.9725.6225.620.67%257,007
Apr 2, 202525.4325.5824.8825.4525.451.19%140,400
Apr 1, 202525.0725.2724.8125.1525.150.32%187,738
Mar 31, 202524.8925.4124.8925.0725.070.60%221,900
Mar 28, 202524.9825.1124.8324.9224.92-0.48%181,100
Mar 27, 202524.7325.2024.7325.0425.041.42%304,900
Mar 26, 202524.7524.9924.5424.6924.69-0.48%152,918