Skip to main content
logo
Maple Leaf Foods Inc. (TSX:MFI)
Canada flag Canada · Delayed Price · Currency is CAD
24.71
+0.14 (0.57%)
At close: Jan 8, 2026

Maple Leaf Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202624.5524.8924.3824.7124.710.57%311,601
Jan 7, 202624.4024.7524.1524.5724.570.90%428,457
Jan 6, 202624.8525.0024.3024.3524.35-1.85%296,294
Jan 5, 202624.8625.2124.7324.8124.81-0.24%174,426
Jan 2, 202625.0825.0824.8624.8724.87-0.24%169,493
Dec 31, 202524.9825.0024.8824.9324.93-0.20%112,837
Dec 30, 202524.9725.0624.8824.9824.980.12%95,712
Dec 29, 202525.2225.2524.9224.9524.95-0.76%285,032
Dec 24, 202525.0125.1424.8925.1425.140.12%71,281
Dec 23, 202525.1825.2425.0025.1125.11-0.55%92,637
Dec 22, 202524.6725.3424.5825.2525.252.43%512,731
Dec 19, 202525.0425.0924.6224.6524.65-1.68%348,935
Dec 18, 202524.9425.2024.8025.0725.071.21%277,021
Dec 17, 202525.0325.0524.6624.7724.77-0.72%441,878
Dec 16, 202525.0725.0924.8324.9524.95-0.28%209,767
Dec 15, 202525.2125.2224.3725.0225.02-2.57%629,378
Dec 12, 202525.5126.0025.4925.6825.080.71%544,998
Dec 11, 202525.6925.9025.4825.5024.90-0.23%221,933
Dec 10, 202525.7725.7725.2725.5624.96-0.93%355,145
Dec 9, 202526.2126.7025.8025.8025.01-1.15%761,817
Dec 8, 202525.5526.4525.5526.1025.303.16%814,872
Dec 5, 202525.0925.3925.0025.3024.530.36%523,383
Dec 4, 202525.0025.4425.0025.2124.440.52%301,506
Dec 3, 202524.7825.1724.5125.0824.311.17%310,261
Dec 2, 202525.1925.1924.7624.7924.03-1.16%143,564
Dec 1, 202525.3125.3725.0425.0824.31-0.91%157,638
Nov 28, 202525.0125.3324.9025.3124.541.24%127,555
Nov 27, 202525.1825.1824.9325.0024.24-0.24%97,331
Nov 26, 202525.0325.1624.9325.0624.29-0.20%161,333
Nov 25, 202525.1025.2324.9525.1124.340.40%463,061
Nov 24, 202525.5225.5724.9325.0124.25-2.23%343,088
Nov 21, 202525.0725.7325.0725.5824.801.99%524,631
Nov 20, 202525.3025.5325.0625.0824.31-0.87%272,226
Nov 19, 202525.0425.4524.8125.3024.531.20%327,450
Nov 18, 202524.3525.1624.3525.0024.242.04%302,118
Nov 17, 202524.1124.6724.1124.5023.751.45%344,056
Nov 14, 202524.0024.1723.7024.1523.411.05%294,610
Nov 13, 202523.9624.1423.8623.9023.17-0.17%320,447
Nov 12, 202523.8124.0223.8123.9423.210.80%542,476
Nov 11, 202524.2624.4323.7323.7523.02-1.66%320,911
Nov 10, 202523.7424.4023.6924.1523.411.56%597,369
Nov 7, 202524.0024.1023.3523.7823.05-0.17%648,343
Nov 6, 202524.8024.9423.7423.8223.09-4.41%586,678
Nov 5, 202526.4126.6024.2224.9224.16-5.25%811,381
Nov 4, 202526.3026.5126.0526.3025.50-1.05%360,256
Nov 3, 202526.9326.9826.5026.5825.77-1.41%155,977
Oct 31, 202526.8727.0326.7226.9626.14-0.15%332,854
Oct 30, 202527.4727.4726.8727.0026.17-1.85%268,758
Oct 29, 202528.2428.3927.3727.5126.67-3.07%235,039
Oct 28, 202528.4128.8028.1228.3827.510.39%214,341