Skip to main content
logo
Maple Leaf Foods Inc. (TSX:MFI)
Canada flag Canada · Delayed Price · Currency is CAD
30.22
+0.51 (1.72%)
Jul 16, 2025, 4:00 PM EDT

Maple Leaf Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202529.9830.5029.7030.2230.221.72%201,350
Jul 15, 202529.8830.0029.7029.7129.71-0.20%286,741
Jul 14, 202529.5829.9129.5029.7729.770.40%102,000
Jul 11, 202529.5129.6829.4029.6529.650.24%104,112
Jul 10, 202529.6229.8429.5529.5829.58-0.10%93,400
Jul 9, 202529.0929.9229.0929.6129.612.07%263,227
Jul 8, 202528.8729.0828.7529.0129.010.90%174,418
Jul 7, 202528.5728.9028.4628.7528.750.35%92,945
Jul 4, 202528.4928.7928.4928.6528.650.49%33,642
Jul 3, 202528.2728.6028.1228.5128.510.78%70,700
Jul 2, 202528.4228.4627.9328.2928.29-0.28%109,000
Jun 30, 202528.2828.5128.0928.3728.370.39%78,200
Jun 27, 202528.4928.7128.0928.2628.26-0.81%135,817
Jun 26, 202528.6128.9028.4228.4928.490.11%123,300
Jun 25, 202528.5128.6628.3928.4628.46-0.04%194,528
Jun 24, 202528.4528.5828.2828.4728.470.04%153,000
Jun 23, 202528.3528.6928.1728.4628.460.64%124,038
Jun 20, 202528.1728.2928.0428.2828.280.75%229,800
Jun 19, 202528.2128.2127.9828.0728.07-0.32%52,600
Jun 18, 202527.8928.3827.8728.1628.161.00%166,308
Jun 17, 202527.8227.9627.6227.8827.88-0.25%84,411
Jun 16, 202527.8928.1127.7627.9527.950.25%108,200
Jun 13, 202528.0228.0527.8027.8827.88-0.64%187,500
Jun 12, 202528.0428.2027.7628.0628.060.32%127,900
Jun 11, 202527.6327.9927.4327.9727.971.19%164,500
Jun 10, 202527.4627.7127.4627.6427.640.66%85,600
Jun 9, 202527.3027.6327.2127.4627.460.44%194,221
Jun 6, 202527.6227.6227.0627.3427.34-1.51%120,044
Jun 5, 202527.8027.8527.5327.7627.52-0.14%135,046
Jun 4, 202527.8027.9627.6127.8027.560.11%227,324
Jun 3, 202527.9928.4927.6927.7727.531.57%251,900
Jun 2, 202527.3527.8527.1527.3427.100.26%269,439
May 30, 202527.2727.4327.1027.2727.03-0.04%286,100
May 29, 202526.9427.4526.9427.2827.040.78%180,100
May 28, 202527.1027.3226.9427.0726.84-0.62%120,536
May 27, 202527.1127.2726.9927.2427.000.85%100,403
May 26, 202526.9727.1926.9027.0126.78-0.30%33,800
May 23, 202526.7627.0926.7327.0926.861.04%206,900
May 22, 202527.0927.1426.6526.8126.58-0.59%385,200
May 21, 202526.9927.1726.8626.9726.74-0.41%101,300
May 20, 202526.9927.2426.8827.0826.851.20%310,804
May 16, 202526.1026.8026.0226.7626.532.53%171,435
May 15, 202526.2426.4025.9826.1025.87-0.34%238,900
May 14, 202526.0026.3125.8526.1925.960.34%179,700
May 13, 202527.0027.0025.9826.1025.87-3.30%449,143
May 12, 202527.0727.5026.9326.9926.761.01%511,040
May 9, 202526.7327.9826.6826.7226.490.83%625,600
May 8, 202525.8026.9325.8026.5026.275.45%622,000
May 7, 202525.1025.2524.9325.1324.910.76%143,417
May 6, 202525.0325.1924.8524.9424.72-0.91%65,200