Maple Leaf Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	30.80	31.18	30.63	31.18	31.18	1.37%	267,521
Apr 9, 2026	30.38	30.85	30.38	30.76	30.76	0.33%	212,970
Apr 8, 2026	29.85	30.70	29.82	30.66	30.66	2.40%	355,775
Apr 7, 2026	30.10	30.10	29.83	29.94	29.94	-0.10%	325,238
Apr 6, 2026	30.10	30.10	29.64	29.97	29.97	0.10%	330,187
Apr 2, 2026	29.47	30.03	29.24	29.94	29.94	1.49%	169,429
Apr 1, 2026	30.00	30.00	29.46	29.50	29.50	-1.67%	321,236
Mar 31, 2026	29.39	30.19	29.39	30.00	30.00	2.77%	265,612
Mar 30, 2026	29.95	30.02	28.90	29.19	29.19	-2.05%	295,829
Mar 27, 2026	29.26	29.93	29.26	29.80	29.80	1.22%	312,880
Mar 26, 2026	29.36	29.96	29.36	29.44	29.44	-1.11%	190,004
Mar 25, 2026	29.85	30.09	29.65	29.77	29.77	0.17%	325,586
Mar 24, 2026	29.53	30.11	29.45	29.72	29.72	0.44%	485,625
Mar 23, 2026	29.37	29.73	29.35	29.59	29.59	0.82%	308,434
Mar 20, 2026	28.78	29.35	28.61	29.35	29.35	2.37%	1,073,835
Mar 19, 2026	29.40	29.40	28.65	28.67	28.67	-2.45%	483,280
Mar 18, 2026	29.39	29.49	29.23	29.39	29.39	-0.44%	284,463
Mar 17, 2026	29.70	29.70	29.28	29.52	29.52	-	281,750
Mar 16, 2026	28.86	29.88	28.86	29.52	29.52	2.29%	426,676
Mar 13, 2026	28.33	28.93	28.00	28.86	28.86	1.87%	292,471
Mar 12, 2026	28.54	29.18	28.20	28.33	28.33	-1.63%	382,244
Mar 11, 2026	29.00	29.29	27.71	28.80	28.80	3.23%	610,309
Mar 10, 2026	28.54	28.62	27.65	27.90	27.90	-2.45%	280,236
Mar 9, 2026	28.32	28.62	27.41	28.60	28.60	-0.42%	475,423
Mar 6, 2026	28.25	28.96	28.07	28.72	28.51	1.45%	348,966
Mar 5, 2026	28.32	28.94	27.46	28.31	28.10	5.59%	459,379
Mar 4, 2026	27.11	27.11	26.62	26.81	26.61	-0.63%	153,744
Mar 3, 2026	27.17	27.20	26.45	26.98	26.78	-1.75%	402,597
Mar 2, 2026	27.84	27.89	27.41	27.46	27.26	-2.03%	267,034
Feb 27, 2026	27.90	28.31	27.76	28.03	27.83	0.43%	447,967
Feb 26, 2026	27.71	28.07	27.61	27.91	27.71	1.01%	288,894
Feb 25, 2026	27.74	27.74	27.37	27.63	27.43	-0.47%	332,598
Feb 24, 2026	27.95	28.09	27.61	27.76	27.56	-0.68%	367,641
Feb 23, 2026	27.40	28.11	27.26	27.95	27.75	2.49%	230,263
Feb 20, 2026	27.94	28.10	27.20	27.27	27.07	-2.19%	798,124
Feb 19, 2026	27.81	28.03	27.61	27.88	27.68	-0.21%	304,039
Feb 18, 2026	27.96	28.07	27.60	27.94	27.74	0.11%	408,033
Feb 17, 2026	27.75	27.94	27.55	27.91	27.71	0.58%	165,430
Feb 13, 2026	27.85	27.89	27.45	27.75	27.55	0.47%	203,782
Feb 12, 2026	27.44	27.77	27.25	27.62	27.42	1.06%	273,826
Feb 11, 2026	27.02	27.36	26.90	27.33	27.13	1.11%	141,860
Feb 10, 2026	27.34	27.34	26.95	27.03	26.83	-1.21%	155,815
Feb 9, 2026	26.78	27.37	26.63	27.36	27.16	1.82%	345,215
Feb 6, 2026	26.64	26.91	26.18	26.87	26.67	1.70%	241,177
Feb 5, 2026	26.58	26.81	26.20	26.42	26.23	-1.45%	229,369
Feb 4, 2026	26.35	26.90	26.35	26.81	26.61	1.86%	220,172
Feb 3, 2026	26.10	26.33	25.83	26.32	26.13	1.70%	200,567
Feb 2, 2026	25.20	25.88	25.20	25.88	25.69	2.58%	451,879
Jan 30, 2026	25.54	25.64	25.08	25.23	25.05	-1.10%	495,632
Jan 29, 2026	25.46	25.62	25.21	25.51	25.32	0.63%	211,038