Maple Leaf Foods Inc. (TSX:MFI)
Canada · Delayed Price · Currency is CAD 34.97
+0.33 (0.95%)
Sep 19, 2025, 4:00 PM EDT
Maple Leaf Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 34.64 | 34.97 | 34.48 | 34.97 | 34.97 | 0.95% | 563,058 |
| Sep 18, 2025 | 35.04 | 35.04 | 34.51 | 34.64 | 34.64 | -1.23% | 222,400 |
| Sep 17, 2025 | 35.44 | 35.62 | 34.93 | 35.07 | 35.07 | -1.02% | 179,900 |
| Sep 16, 2025 | 35.51 | 35.72 | 35.35 | 35.43 | 35.43 | -0.34% | 130,200 |
| Sep 15, 2025 | 35.22 | 35.58 | 35.22 | 35.55 | 35.55 | -0.03% | 281,100 |
| Sep 12, 2025 | 35.80 | 36.08 | 35.22 | 35.56 | 35.56 | -1.14% | 245,535 |
| Sep 11, 2025 | 36.07 | 36.30 | 35.85 | 35.97 | 35.97 | -0.44% | 115,100 |
| Sep 10, 2025 | 35.71 | 36.15 | 35.66 | 36.13 | 36.13 | 1.60% | 193,600 |
| Sep 9, 2025 | 35.01 | 35.65 | 35.01 | 35.56 | 35.56 | 1.69% | 152,103 |
| Sep 8, 2025 | 35.24 | 35.36 | 34.91 | 34.97 | 34.97 | -0.54% | 223,400 |
| Sep 5, 2025 | 35.57 | 35.63 | 35.00 | 35.16 | 35.16 | -1.46% | 148,300 |
| Sep 4, 2025 | 35.51 | 36.10 | 35.51 | 35.68 | 35.44 | 0.90% | 238,600 |
| 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 |
| Aug 19, 2025 | 35.37 | 35.64 | 34.98 | 35.12 | 34.88 | -0.31% | 271,600 |
| Aug 18, 2025 | 34.90 | 35.27 | 34.62 | 35.23 | 34.99 | 1.26% | 425,100 |
| Aug 15, 2025 | 34.37 | 34.88 | 34.02 | 34.79 | 34.56 | 0.75% | 307,700 |
| Aug 14, 2025 | 34.62 | 34.62 | 34.04 | 34.53 | 34.30 | -0.43% | 421,900 |
| Aug 13, 2025 | 33.85 | 34.83 | 33.84 | 34.68 | 34.45 | 2.45% | 476,416 |
| Aug 12, 2025 | 33.42 | 33.85 | 33.23 | 33.85 | 33.62 | 1.44% | 202,210 |
| Aug 11, 2025 | 33.12 | 33.49 | 32.75 | 33.37 | 33.15 | -0.15% | 211,200 |
| Aug 8, 2025 | 32.03 | 33.48 | 31.98 | 33.42 | 33.20 | 4.57% | 388,729 |
| Aug 7, 2025 | 30.65 | 32.44 | 30.65 | 31.96 | 31.75 | 8.49% | 673,948 |
| Aug 6, 2025 | 29.23 | 29.52 | 29.15 | 29.46 | 29.26 | 1.27% | 118,328 |
| Aug 5, 2025 | 28.95 | 29.30 | 28.80 | 29.09 | 28.89 | 0.55% | 204,700 |
| Aug 1, 2025 | 29.16 | 29.28 | 28.92 | 28.93 | 28.74 | -1.06% | 232,700 |
| Jul 31, 2025 | 29.51 | 29.61 | 29.21 | 29.24 | 29.04 | -1.42% | 145,920 |
| Jul 30, 2025 | 29.64 | 29.88 | 29.54 | 29.66 | 29.46 | -0.17% | 96,841 |
| Jul 29, 2025 | 29.25 | 29.88 | 29.25 | 29.71 | 29.51 | 1.57% | 103,300 |
| Jul 28, 2025 | 29.53 | 29.61 | 29.15 | 29.25 | 29.05 | -0.65% | 283,900 |
| Jul 25, 2025 | 29.70 | 29.80 | 29.43 | 29.44 | 29.24 | -1.21% | 130,221 |
| Jul 24, 2025 | 29.76 | 30.02 | 29.75 | 29.80 | 29.60 | -0.43% | 92,100 |
| Jul 23, 2025 | 30.34 | 30.48 | 29.87 | 29.93 | 29.73 | -1.29% | 118,122 |
| Jul 22, 2025 | 30.35 | 30.51 | 30.24 | 30.32 | 30.12 | 0.20% | 213,416 |
| Jul 21, 2025 | 30.45 | 30.45 | 30.17 | 30.26 | 30.06 | -0.36% | 83,634 |
| Jul 18, 2025 | 30.44 | 30.50 | 30.30 | 30.37 | 30.17 | 0.10% | 109,900 |
| Jul 17, 2025 | 30.22 | 30.70 | 30.20 | 30.34 | 30.14 | 0.40% | 125,024 |
| Jul 16, 2025 | 29.98 | 30.50 | 29.70 | 30.22 | 30.02 | 1.72% | 203,400 |
| Jul 15, 2025 | 29.88 | 30.00 | 29.70 | 29.71 | 29.51 | -0.20% | 286,741 |
| Jul 14, 2025 | 29.58 | 29.91 | 29.50 | 29.77 | 29.57 | 0.40% | 102,000 |
| Jul 11, 2025 | 29.51 | 29.68 | 29.40 | 29.65 | 29.45 | 0.24% | 104,112 |
| Jul 10, 2025 | 29.62 | 29.84 | 29.55 | 29.58 | 29.38 | -0.10% | 93,400 |