Maple Leaf Foods Inc. (TSX:MFI)
Canada · Delayed Price · Currency is CAD 27.00
-0.51 (-1.85%)
Oct 30, 2025, 4:00 PM EDT
Maple Leaf Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 27.47 | 27.47 | 27.10 | 27.10 | 27.10 | -1.49% | 147,537 |
| Oct 29, 2025 | 28.24 | 28.39 | 27.37 | 27.51 | 27.51 | -3.07% | 235,039 |
| Oct 28, 2025 | 28.41 | 28.80 | 28.12 | 28.38 | 28.38 | 0.39% | 214,341 |
| Oct 27, 2025 | 28.53 | 28.55 | 28.10 | 28.27 | 28.27 | -0.53% | 109,100 |
| Oct 24, 2025 | 28.46 | 28.65 | 28.32 | 28.42 | 28.42 | -0.42% | 122,732 |
| Oct 23, 2025 | 28.53 | 28.71 | 28.22 | 28.54 | 28.54 | - | 157,007 |
| Oct 22, 2025 | 28.37 | 28.60 | 28.16 | 28.54 | 28.54 | 0.88% | 185,200 |
| Oct 21, 2025 | 28.82 | 28.82 | 28.24 | 28.29 | 28.29 | -2.45% | 233,847 |
| Oct 20, 2025 | 28.39 | 29.01 | 28.20 | 29.00 | 29.00 | 2.26% | 356,000 |
| Oct 17, 2025 | 28.11 | 28.50 | 28.00 | 28.36 | 28.36 | 0.89% | 438,800 |
| Oct 16, 2025 | 27.68 | 28.28 | 27.68 | 28.11 | 28.11 | 1.92% | 324,611 |
| Oct 15, 2025 | 27.94 | 28.12 | 27.55 | 27.58 | 27.58 | -0.86% | 261,100 |
| Oct 14, 2025 | 27.90 | 27.99 | 27.49 | 27.82 | 27.82 | -0.96% | 377,127 |
| Oct 10, 2025 | 28.09 | 28.39 | 27.81 | 28.09 | 28.09 | -0.14% | 284,700 |
| Oct 9, 2025 | 28.75 | 28.78 | 27.78 | 28.13 | 28.13 | -2.22% | 444,700 |
| Oct 8, 2025 | 29.22 | 29.33 | 28.53 | 28.77 | 28.77 | -1.74% | 477,600 |
| Oct 7, 2025 | 29.90 | 29.99 | 29.21 | 29.28 | 29.28 | -2.24% | 259,600 |
| Oct 6, 2025 | 31.22 | 31.22 | 29.83 | 29.95 | 29.95 | -4.10% | 325,010 |
| Oct 3, 2025 | 31.33 | 31.72 | 31.09 | 31.23 | 31.23 | -0.03% | 360,506 |
| Oct 2, 2025 | 31.82 | 31.94 | 30.48 | 31.24 | 31.24 | 0.74% | 692,242 |
| Oct 1, 2025 | 32.00 | 32.00 | 30.91 | 31.01 | 31.01 | -3.09% | 313,143 |
| Sep 30, 2025 | 31.87 | 32.18 | 31.82 | 32.00 | 32.00 | -0.16% | 375,561 |
| Sep 29, 2025 | 31.41 | 32.26 | 31.36 | 32.05 | 32.05 | 1.65% | 319,921 |
| Sep 26, 2025 | 30.99 | 31.56 | 30.97 | 31.53 | 31.53 | 1.97% | 339,717 |
| Sep 25, 2025 | 31.08 | 31.08 | 30.63 | 30.92 | 30.92 | -0.32% | 149,358 |
| Sep 24, 2025 | 31.28 | 31.57 | 30.94 | 31.02 | 31.02 | -1.27% | 246,062 |
| Sep 23, 2025 | 31.18 | 31.43 | 31.11 | 31.42 | 31.42 | 0.35% | 186,812 |
| Sep 22, 2025 | 31.06 | 31.35 | 30.92 | 31.31 | 31.31 | 0.77% | 391,093 |
| Sep 19, 2025 | 30.78 | 31.07 | 30.64 | 31.07 | 31.07 | 0.94% | 636,533 |
| Sep 18, 2025 | 31.14 | 31.14 | 30.67 | 30.78 | 30.78 | -1.22% | 250,271 |
| Sep 17, 2025 | 31.49 | 31.65 | 31.04 | 31.16 | 31.16 | -1.02% | 202,451 |
| Sep 16, 2025 | 31.55 | 31.74 | 31.41 | 31.48 | 31.48 | -0.35% | 146,505 |
| Sep 15, 2025 | 31.30 | 31.62 | 31.30 | 31.59 | 31.59 | -0.03% | 316,319 |
| Sep 12, 2025 | 31.81 | 32.06 | 31.30 | 31.60 | 31.60 | -1.13% | 276,317 |
| Sep 11, 2025 | 32.05 | 32.26 | 31.86 | 31.96 | 31.96 | -11.54% | 129,503 |
| Sep 10, 2025 | 35.71 | 36.15 | 35.66 | 36.13 | 36.13 | 1.60% | 217,800 |
| Sep 9, 2025 | 35.01 | 35.65 | 35.01 | 35.56 | 35.56 | 1.69% | 171,113 |
| Sep 8, 2025 | 35.24 | 35.36 | 34.91 | 34.97 | 34.97 | -0.54% | 251,325 |
| Sep 5, 2025 | 35.57 | 35.63 | 35.00 | 35.16 | 35.16 | -1.46% | 166,838 |
| Sep 4, 2025 | 35.51 | 36.10 | 35.51 | 35.68 | 35.44 | 0.90% | 268,425 |
| Sep 3, 2025 | 35.19 | 35.74 | 35.19 | 35.36 | 35.12 | 0.65% | 183,200 |
| Sep 2, 2025 | 35.98 | 36.01 | 35.09 | 35.13 | 34.89 | -2.74% | 233,620 |
| Aug 29, 2025 | 35.82 | 36.29 | 35.55 | 36.12 | 35.88 | 0.36% | 147,300 |
| Aug 28, 2025 | 35.81 | 36.35 | 35.71 | 35.99 | 35.75 | 0.50% | 359,645 |
| Aug 27, 2025 | 35.40 | 35.83 | 35.33 | 35.81 | 35.57 | 0.45% | 305,816 |
| Aug 26, 2025 | 35.55 | 36.02 | 35.16 | 35.65 | 35.41 | 0.11% | 500,100 |
| Aug 25, 2025 | 35.69 | 35.69 | 35.36 | 35.61 | 35.37 | -0.11% | 246,828 |
| Aug 22, 2025 | 35.67 | 35.76 | 35.45 | 35.65 | 35.41 | 0.03% | 251,100 |
| Aug 21, 2025 | 35.24 | 35.90 | 35.11 | 35.64 | 35.40 | 1.16% | 277,139 |
| Aug 20, 2025 | 35.23 | 35.40 | 35.00 | 35.23 | 34.99 | 0.31% | 285,400 |