Skip to main content
logo
Maple Leaf Foods Inc. (TSX:MFI)
Canada flag Canada · Delayed Price · Currency is CAD
29.35
+0.68 (2.37%)
At close: Mar 20, 2026

Maple Leaf Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202628.7829.3528.6129.3529.352.37%1,073,835
Mar 19, 202629.4029.4028.6528.6728.67-2.45%483,280
Mar 18, 202629.3929.4929.2329.3929.39-0.44%284,463
Mar 17, 202629.7029.7029.2829.5229.52-281,750
Mar 16, 202628.8629.8828.8629.5229.522.29%426,676
Mar 13, 202628.3328.9328.0028.8628.861.87%292,471
Mar 12, 202628.5429.1828.2028.3328.33-1.63%382,244
Mar 11, 202629.0029.2927.7128.8028.803.23%610,309
Mar 10, 202628.5428.6227.6527.9027.90-2.45%280,236
Mar 9, 202628.3228.6227.4128.6028.60-0.42%475,423
Mar 6, 202628.2528.9628.0728.7228.511.45%348,966
Mar 5, 202628.3228.9427.4628.3128.105.59%459,379
Mar 4, 202627.1127.1126.6226.8126.61-0.63%153,744
Mar 3, 202627.1727.2026.4526.9826.78-1.75%402,597
Mar 2, 202627.8427.8927.4127.4627.26-2.03%267,034
Feb 27, 202627.9028.3127.7628.0327.830.43%447,967
Feb 26, 202627.7128.0727.6127.9127.711.01%288,894
Feb 25, 202627.7427.7427.3727.6327.43-0.47%332,598
Feb 24, 202627.9528.0927.6127.7627.56-0.68%367,641
Feb 23, 202627.4028.1127.2627.9527.752.49%230,263
Feb 20, 202627.9428.1027.2027.2727.07-2.19%798,124
Feb 19, 202627.8128.0327.6127.8827.68-0.21%304,039
Feb 18, 202627.9628.0727.6027.9427.740.11%408,033
Feb 17, 202627.7527.9427.5527.9127.710.58%165,430
Feb 13, 202627.8527.8927.4527.7527.550.47%203,782
Feb 12, 202627.4427.7727.2527.6227.421.06%273,826
Feb 11, 202627.0227.3626.9027.3327.131.11%141,860
Feb 10, 202627.3427.3426.9527.0326.83-1.21%155,815
Feb 9, 202626.7827.3726.6327.3627.161.82%345,215
Feb 6, 202626.6426.9126.1826.8726.671.70%241,177
Feb 5, 202626.5826.8126.2026.4226.23-1.45%229,369
Feb 4, 202626.3526.9026.3526.8126.611.86%220,172
Feb 3, 202626.1026.3325.8326.3226.131.70%200,567
Feb 2, 202625.2025.8825.2025.8825.692.58%451,879
Jan 30, 202625.5425.6425.0825.2325.05-1.10%495,632
Jan 29, 202625.4625.6225.2125.5125.320.63%211,038
Jan 28, 202625.4025.5225.0625.3525.160.12%182,822
Jan 27, 202625.5225.5225.1325.3225.13-0.67%159,356
Jan 26, 202625.3325.6525.3325.4925.300.71%140,552
Jan 23, 202625.5525.5825.2825.3125.12-0.94%310,544
Jan 22, 202625.7025.9025.4825.5525.36-0.35%215,752
Jan 21, 202625.8325.9725.5425.6425.45-1.27%250,986
Jan 20, 202626.0726.0825.7625.9725.78-0.31%169,248
Jan 19, 202626.0526.1425.9526.0525.860.08%87,043
Jan 16, 202626.5926.5925.7626.0325.84-2.14%214,839
Jan 15, 202626.2326.8026.1526.6026.411.45%357,957
Jan 14, 202625.8726.7325.8526.2226.031.63%394,467
Jan 13, 202625.1926.0225.1725.8025.613.82%699,415
Jan 12, 202624.8225.0124.6524.8524.671.02%292,623
Jan 9, 202624.7424.7824.5024.6024.42-0.45%449,331