Maple Leaf Foods Inc. (TSX:MFI)
27.76
-0.04 (-0.14%)
Jun 5, 2025, 4:00 PM EDT
Maple Leaf Foods Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 27.80 | 27.85 | 27.53 | 27.76 | 27.76 | -0.14% | 135,046 |
Jun 4, 2025 | 27.80 | 27.96 | 27.61 | 27.80 | 27.80 | 0.11% | 227,324 |
Jun 3, 2025 | 27.99 | 28.49 | 27.69 | 27.77 | 27.77 | 1.57% | 251,900 |
Jun 2, 2025 | 27.35 | 27.85 | 27.15 | 27.34 | 27.34 | 0.26% | 269,439 |
May 30, 2025 | 27.27 | 27.43 | 27.10 | 27.27 | 27.27 | -0.04% | 286,100 |
May 29, 2025 | 26.94 | 27.45 | 26.94 | 27.28 | 27.28 | 0.78% | 180,100 |
May 28, 2025 | 27.10 | 27.32 | 26.94 | 27.07 | 27.07 | -0.62% | 120,536 |
May 27, 2025 | 27.11 | 27.27 | 26.99 | 27.24 | 27.24 | 0.85% | 100,403 |
May 26, 2025 | 26.97 | 27.19 | 26.90 | 27.01 | 27.01 | -0.30% | 33,800 |
May 23, 2025 | 26.76 | 27.09 | 26.73 | 27.09 | 27.09 | 1.04% | 206,900 |
May 22, 2025 | 27.09 | 27.14 | 26.65 | 26.81 | 26.81 | -0.59% | 385,200 |
May 21, 2025 | 26.99 | 27.17 | 26.86 | 26.97 | 26.97 | -0.41% | 101,300 |
May 20, 2025 | 26.99 | 27.24 | 26.88 | 27.08 | 27.08 | 1.20% | 310,804 |
May 16, 2025 | 26.10 | 26.80 | 26.02 | 26.76 | 26.76 | 2.53% | 171,435 |
May 15, 2025 | 26.24 | 26.40 | 25.98 | 26.10 | 26.10 | -0.34% | 238,900 |
May 14, 2025 | 26.00 | 26.31 | 25.85 | 26.19 | 26.19 | 0.34% | 179,700 |
May 13, 2025 | 27.00 | 27.00 | 25.98 | 26.10 | 26.10 | -3.30% | 449,143 |
May 12, 2025 | 27.07 | 27.50 | 26.93 | 26.99 | 26.99 | 1.01% | 511,040 |
May 9, 2025 | 26.73 | 27.98 | 26.68 | 26.72 | 26.72 | 0.83% | 625,600 |
May 8, 2025 | 25.80 | 26.93 | 25.80 | 26.50 | 26.50 | 5.45% | 622,000 |
May 7, 2025 | 25.10 | 25.25 | 24.93 | 25.13 | 25.13 | 0.76% | 143,417 |
May 6, 2025 | 25.03 | 25.19 | 24.85 | 24.94 | 24.94 | -0.91% | 65,200 |
May 5, 2025 | 24.91 | 25.22 | 24.65 | 25.17 | 25.17 | 1.00% | 103,232 |
May 2, 2025 | 25.06 | 25.23 | 24.88 | 24.92 | 24.92 | 0.20% | 70,000 |
May 1, 2025 | 25.17 | 25.23 | 24.83 | 24.87 | 24.87 | -1.43% | 129,524 |
Apr 30, 2025 | 24.51 | 25.30 | 24.45 | 25.23 | 25.23 | 3.02% | 313,200 |
Apr 29, 2025 | 24.66 | 24.85 | 24.44 | 24.49 | 24.49 | -1.41% | 65,025 |
Apr 28, 2025 | 24.73 | 24.92 | 24.60 | 24.84 | 24.84 | 0.73% | 215,700 |
Apr 25, 2025 | 25.00 | 25.06 | 24.65 | 24.66 | 24.66 | -1.36% | 105,007 |
Apr 24, 2025 | 24.69 | 25.07 | 24.69 | 25.00 | 25.00 | 0.24% | 171,200 |
Apr 23, 2025 | 24.71 | 25.04 | 24.58 | 24.94 | 24.94 | 1.84% | 185,200 |
Apr 22, 2025 | 24.68 | 25.11 | 24.42 | 24.49 | 24.49 | -0.45% | 121,524 |
Apr 21, 2025 | 24.35 | 24.68 | 24.35 | 24.60 | 24.60 | 0.12% | 133,300 |
Apr 17, 2025 | 24.11 | 24.58 | 24.11 | 24.57 | 24.57 | 2.16% | 117,121 |
Apr 16, 2025 | 24.08 | 24.25 | 23.92 | 24.05 | 24.05 | -0.12% | 286,949 |
Apr 15, 2025 | 24.10 | 24.10 | 23.70 | 24.08 | 24.08 | -0.04% | 246,634 |
Apr 14, 2025 | 24.50 | 24.50 | 23.77 | 24.09 | 24.09 | 1.86% | 217,100 |
Apr 11, 2025 | 23.18 | 23.69 | 23.18 | 23.65 | 23.65 | 2.03% | 130,700 |
Apr 10, 2025 | 23.57 | 23.87 | 22.89 | 23.18 | 23.18 | -2.28% | 194,626 |
Apr 9, 2025 | 22.64 | 24.08 | 22.57 | 23.72 | 23.72 | 3.76% | 310,928 |
Apr 8, 2025 | 23.80 | 23.80 | 22.66 | 22.86 | 22.86 | -2.89% | 164,928 |
Apr 7, 2025 | 23.27 | 24.15 | 23.04 | 23.54 | 23.54 | -1.96% | 206,100 |
Apr 4, 2025 | 25.50 | 25.60 | 23.98 | 24.01 | 24.01 | -6.28% | 378,600 |
Apr 3, 2025 | 25.21 | 25.69 | 24.97 | 25.62 | 25.62 | 0.67% | 257,007 |
Apr 2, 2025 | 25.43 | 25.58 | 24.88 | 25.45 | 25.45 | 1.19% | 140,400 |
Apr 1, 2025 | 25.07 | 25.27 | 24.81 | 25.15 | 25.15 | 0.32% | 187,738 |
Mar 31, 2025 | 24.89 | 25.41 | 24.89 | 25.07 | 25.07 | 0.60% | 221,900 |
Mar 28, 2025 | 24.98 | 25.11 | 24.83 | 24.92 | 24.92 | -0.48% | 181,100 |
Mar 27, 2025 | 24.73 | 25.20 | 24.73 | 25.04 | 25.04 | 1.42% | 304,900 |
Mar 26, 2025 | 24.75 | 24.99 | 24.54 | 24.69 | 24.69 | -0.48% | 152,918 |