Maple Leaf Foods Inc. (TSX:MFI)
Canada · Delayed Price · Currency is CAD 26.87
+0.45 (1.70%)
At close: Feb 6, 2026
Maple Leaf Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 26.64 | 26.91 | 26.18 | 26.87 | 26.87 | 1.70% | 241,177 |
| Feb 5, 2026 | 26.58 | 26.81 | 26.20 | 26.42 | 26.42 | -1.45% | 229,369 |
| Feb 4, 2026 | 26.35 | 26.90 | 26.35 | 26.81 | 26.81 | 1.86% | 220,172 |
| Feb 3, 2026 | 26.10 | 26.33 | 25.83 | 26.32 | 26.32 | 1.70% | 200,567 |
| Feb 2, 2026 | 25.20 | 25.88 | 25.20 | 25.88 | 25.88 | 2.58% | 451,879 |
| Jan 30, 2026 | 25.54 | 25.64 | 25.08 | 25.23 | 25.23 | -1.10% | 495,632 |
| Jan 29, 2026 | 25.46 | 25.62 | 25.21 | 25.51 | 25.51 | 0.63% | 190,938 |
| Jan 28, 2026 | 25.40 | 25.52 | 25.06 | 25.35 | 25.35 | 0.12% | 182,822 |
| Jan 27, 2026 | 25.52 | 25.52 | 25.13 | 25.32 | 25.32 | -0.67% | 159,356 |
| Jan 26, 2026 | 25.33 | 25.65 | 25.33 | 25.49 | 25.49 | 0.71% | 140,552 |
| Jan 23, 2026 | 25.55 | 25.58 | 25.28 | 25.31 | 25.31 | -0.94% | 310,544 |
| Jan 22, 2026 | 25.70 | 25.90 | 25.48 | 25.55 | 25.55 | -0.35% | 215,752 |
| Jan 21, 2026 | 25.83 | 25.97 | 25.54 | 25.64 | 25.64 | -1.27% | 250,986 |
| Jan 20, 2026 | 26.07 | 26.08 | 25.76 | 25.97 | 25.97 | -0.31% | 169,248 |
| Jan 19, 2026 | 26.05 | 26.14 | 25.95 | 26.05 | 26.05 | 0.08% | 87,043 |
| Jan 16, 2026 | 26.59 | 26.59 | 25.76 | 26.03 | 26.03 | -2.14% | 214,839 |
| Jan 15, 2026 | 26.23 | 26.80 | 26.15 | 26.60 | 26.60 | 1.45% | 357,957 |
| Jan 14, 2026 | 25.87 | 26.73 | 25.85 | 26.22 | 26.22 | 1.63% | 394,467 |
| Jan 13, 2026 | 25.19 | 26.02 | 25.17 | 25.80 | 25.80 | 3.82% | 699,915 |
| Jan 12, 2026 | 24.82 | 25.01 | 24.65 | 24.85 | 24.85 | 1.02% | 292,623 |
| Jan 9, 2026 | 24.74 | 24.78 | 24.50 | 24.60 | 24.60 | -0.45% | 449,331 |
| Jan 8, 2026 | 24.55 | 24.89 | 24.38 | 24.71 | 24.71 | 0.57% | 311,601 |
| Jan 7, 2026 | 24.40 | 24.75 | 24.15 | 24.57 | 24.57 | 0.90% | 428,457 |
| Jan 6, 2026 | 24.85 | 25.00 | 24.30 | 24.35 | 24.35 | -1.85% | 296,294 |
| Jan 5, 2026 | 24.86 | 25.21 | 24.73 | 24.81 | 24.81 | -0.24% | 174,426 |
| Jan 2, 2026 | 25.08 | 25.08 | 24.86 | 24.87 | 24.87 | -0.24% | 169,493 |
| Dec 31, 2025 | 24.98 | 25.00 | 24.88 | 24.93 | 24.93 | -0.20% | 112,837 |
| Dec 30, 2025 | 24.97 | 25.06 | 24.88 | 24.98 | 24.98 | 0.12% | 95,712 |
| Dec 29, 2025 | 25.22 | 25.25 | 24.92 | 24.95 | 24.95 | -0.76% | 285,032 |
| Dec 24, 2025 | 25.01 | 25.14 | 24.89 | 25.14 | 25.14 | 0.12% | 71,281 |
| Dec 23, 2025 | 25.18 | 25.24 | 25.00 | 25.11 | 25.11 | -0.55% | 92,637 |
| Dec 22, 2025 | 24.67 | 25.34 | 24.58 | 25.25 | 25.25 | 2.43% | 512,731 |
| Dec 19, 2025 | 25.04 | 25.09 | 24.62 | 24.65 | 24.65 | -1.68% | 348,935 |
| Dec 18, 2025 | 24.94 | 25.20 | 24.80 | 25.07 | 25.07 | 1.21% | 277,021 |
| Dec 17, 2025 | 25.03 | 25.05 | 24.66 | 24.77 | 24.77 | -0.72% | 441,878 |
| Dec 16, 2025 | 25.07 | 25.09 | 24.83 | 24.95 | 24.95 | -0.28% | 209,767 |
| Dec 15, 2025 | 25.21 | 25.22 | 24.37 | 25.02 | 25.02 | -2.57% | 629,378 |
| Dec 12, 2025 | 25.51 | 26.00 | 25.49 | 25.68 | 25.08 | 0.71% | 544,998 |
| Dec 11, 2025 | 25.69 | 25.90 | 25.48 | 25.50 | 24.90 | -0.23% | 221,933 |
| Dec 10, 2025 | 25.77 | 25.77 | 25.27 | 25.56 | 24.96 | -0.93% | 355,145 |
| Dec 9, 2025 | 26.21 | 26.70 | 25.80 | 25.80 | 25.01 | -1.15% | 761,817 |
| Dec 8, 2025 | 25.55 | 26.45 | 25.55 | 26.10 | 25.30 | 3.16% | 814,872 |
| Dec 5, 2025 | 25.09 | 25.39 | 25.00 | 25.30 | 24.53 | 0.36% | 523,383 |
| Dec 4, 2025 | 25.00 | 25.44 | 25.00 | 25.21 | 24.44 | 0.52% | 301,506 |
| Dec 3, 2025 | 24.78 | 25.17 | 24.51 | 25.08 | 24.31 | 1.17% | 310,261 |
| Dec 2, 2025 | 25.19 | 25.19 | 24.76 | 24.79 | 24.03 | -1.16% | 143,564 |
| Dec 1, 2025 | 25.31 | 25.37 | 25.04 | 25.08 | 24.31 | -0.91% | 157,638 |
| Nov 28, 2025 | 25.01 | 25.33 | 24.90 | 25.31 | 24.54 | 1.24% | 127,555 |
| Nov 27, 2025 | 25.18 | 25.18 | 24.93 | 25.00 | 24.24 | -0.24% | 97,331 |
| Nov 26, 2025 | 25.03 | 25.16 | 24.93 | 25.06 | 24.29 | -0.20% | 161,333 |