Skip to main content
Maple Leaf Foods Inc. (TSX: MFI)
Canada flag Canada · Delayed Price · Currency is CAD
20.34
-0.17 (-0.83%)
Dec 20, 2024, 4:00 PM EST

Maple Leaf Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.4420.4620.2320.3420.34-0.83%369,307
Dec 19, 202420.9120.9720.4020.5120.51-1.63%152,100
Dec 18, 202421.2821.3120.8320.8520.85-1.97%197,221
Dec 17, 202421.5321.6821.2421.2721.27-1.16%158,900
Dec 16, 202421.9021.9221.5021.5221.52-1.65%146,900
Dec 13, 202422.2522.2521.8721.8821.88-1.40%160,700
Dec 12, 202422.1422.5522.1422.1922.19-1.60%205,300
Dec 11, 202422.6422.7522.3622.5522.55-0.22%149,937
Dec 10, 202422.4022.7622.2122.6022.600.44%101,600
Dec 9, 202422.3922.9422.2322.5022.500.45%301,100
Dec 6, 202423.1923.1922.3522.4022.40-4.11%263,228
Dec 5, 202423.0023.4823.0023.3623.140.69%118,000
Dec 4, 202423.4423.4423.0023.2022.98-0.98%131,300
Dec 3, 202422.6123.4522.4023.4323.213.67%261,400
Dec 2, 202422.7522.7522.4022.6022.39-0.66%117,000
Nov 29, 202423.0023.3022.6622.7522.54-1.64%220,300
Nov 28, 202422.9023.3122.9023.1322.911.00%100,000
Nov 27, 202422.7323.1322.7322.9022.680.62%90,621
Nov 26, 202423.1223.1922.7422.7622.55-2.49%135,000
Nov 25, 202422.7423.3822.7323.3423.123.18%308,123
Nov 22, 202422.5322.8522.3822.6222.410.04%147,300
Nov 21, 202422.5322.8822.3622.6122.40-0.04%197,740
Nov 20, 202422.6022.7222.3722.6222.41-0.09%108,203
Nov 19, 202422.5122.7422.3822.6422.430.44%157,700
Nov 18, 202422.5122.8522.4222.5422.33-0.09%117,046
Nov 15, 202422.5022.7822.1422.5622.350.67%258,313
Nov 14, 202421.3422.7521.3322.4122.205.21%429,200
Nov 13, 202422.5522.9421.2821.3021.10-5.33%404,642
Nov 12, 202422.6022.8222.4922.5022.29-0.88%130,544
Nov 11, 202422.5622.9222.4422.7022.490.62%202,600
Nov 8, 202422.4322.6122.2722.5622.350.40%162,726
Nov 7, 202422.5022.6222.3322.4722.26-0.49%159,300
Nov 6, 202422.1822.5921.9722.5822.372.08%220,706
Nov 5, 202421.6222.2021.5622.1221.912.31%204,532
Nov 4, 202421.2721.6321.2321.6221.421.31%135,329
Nov 1, 202421.0821.4521.0821.3421.141.33%112,246
Oct 31, 202421.3021.3521.0521.0620.86-1.36%198,515
Oct 30, 202421.2521.4721.0621.3521.150.47%179,500
Oct 29, 202421.4121.5021.1521.2521.05-0.98%211,300
Oct 28, 202421.6221.6621.4321.4621.26-0.37%119,611
Oct 25, 202421.6521.8121.5121.5421.34-0.42%100,400
Oct 24, 202421.6621.8421.4821.6321.43-0.23%226,016
Oct 23, 202422.2022.2821.6721.6821.48-2.30%172,328
Oct 22, 202422.2922.5322.0422.1921.98-0.94%142,700
Oct 21, 202422.7322.8822.3522.4022.19-1.41%132,800
Oct 18, 202422.3822.8622.2622.7222.511.97%537,021
Oct 17, 202422.1822.3822.1722.2822.070.63%68,035
Oct 16, 202422.2622.5022.1022.1421.93-0.32%98,300
Oct 15, 202422.4522.4522.2022.2122.00-0.80%116,200
Oct 11, 202422.4422.5622.2922.3922.180.13%128,600
Oct 10, 202421.9222.3921.9222.3622.151.45%100,800
Oct 9, 202421.9422.1321.9122.0421.830.55%68,100
Oct 8, 202421.8621.9821.7321.9221.710.23%70,416
Oct 7, 202422.4322.4421.6921.8721.66-2.50%201,438
Oct 4, 202422.1522.5822.0422.4322.221.68%170,600
Oct 3, 202422.1422.2321.8022.0621.85-0.68%129,200
Oct 2, 202422.1122.2922.0122.2122.000.50%78,900
Oct 1, 202422.1422.2021.9822.1021.89-0.23%131,700
Sep 30, 202421.9222.1521.9222.1521.940.77%66,615
Sep 27, 202422.1022.2021.9521.9821.77-0.54%142,719
Sep 26, 202421.7422.1721.6922.1021.891.56%195,400
Sep 25, 202422.0422.0421.6521.7621.56-1.09%121,400
Sep 24, 202421.7022.0821.5522.0021.791.43%289,800
Sep 23, 202421.9221.9221.5221.6921.49-1.14%755,306
Sep 20, 202422.2022.2021.8121.9421.73-0.72%376,332
Sep 19, 202422.2222.3522.0022.1021.89-0.32%169,507
Sep 18, 202422.1322.3522.0922.1721.96-0.14%89,200
Sep 17, 202422.1922.3722.1022.2021.990.27%70,132
Sep 16, 202422.0522.1821.9522.1421.931.19%92,400
Sep 13, 202421.9022.0521.7521.8821.67-0.05%243,800
Sep 12, 202421.8422.1121.8021.8921.68-0.23%104,100
Sep 11, 202421.8322.0521.6221.9421.730.09%133,042
Sep 10, 202421.4022.0421.1521.9221.713.06%370,920
Sep 9, 202421.7021.8621.1821.2721.07-2.16%295,137
Sep 6, 202421.9722.1221.7021.7421.54-1.98%175,700
Sep 5, 202422.3022.4522.1222.1821.75-0.54%124,537
Sep 4, 202422.0822.4522.0622.3021.870.81%133,000
Sep 3, 202422.1822.3722.0122.1221.690.18%133,400
Aug 30, 202422.4522.4522.0522.0821.66-1.30%788,300
Aug 29, 202422.5422.5922.2022.3721.94-0.71%308,200
Aug 28, 202422.7522.8422.3722.5322.10-1.01%114,920
Aug 27, 202423.2023.2022.7622.7622.32-1.47%110,741
Aug 26, 202423.1123.2123.0023.1022.660.09%108,800
Aug 23, 202422.7223.1322.7223.0822.641.67%136,828
Aug 22, 202422.8522.8722.6122.7022.26-0.70%83,700
Aug 21, 202422.7222.9422.6522.8622.420.70%52,900
Aug 20, 202422.9022.9922.7022.7022.26-1.09%74,639
Aug 19, 202422.8523.1322.8522.9522.510.48%95,000
Aug 16, 202422.9022.9722.7422.8422.40-0.48%86,205
Aug 15, 202422.9622.9922.8122.9522.51-0.22%169,500
Aug 14, 202422.8023.2322.7423.0022.560.39%189,100
Aug 13, 202422.7823.1622.6322.9122.470.79%240,929
Aug 12, 202422.7922.9622.3422.7322.29-0.26%187,347
Aug 9, 202423.0123.6122.7422.7922.35-1.13%277,902
Aug 8, 202424.4124.6422.8923.0522.61-9.36%1,107,209
Aug 7, 202425.5625.6025.1925.4324.94-0.27%239,620
Aug 6, 202425.4625.9625.0325.5025.01-0.47%442,031
Aug 2, 202425.3825.6825.1925.6225.130.08%301,641
Aug 1, 202425.2225.8325.2125.6025.111.55%277,415
Jul 31, 202425.2525.4725.1425.2124.720.44%205,118