Maple Leaf Foods Inc. (TSX:MFI)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202527.4727.4727.1027.1027.10-1.49%147,537
Oct 29, 202528.2428.3927.3727.5127.51-3.07%235,039
Oct 28, 202528.4128.8028.1228.3828.380.39%214,341
Oct 27, 202528.5328.5528.1028.2728.27-0.53%109,100
Oct 24, 202528.4628.6528.3228.4228.42-0.42%122,732
Oct 23, 202528.5328.7128.2228.5428.54-157,007
Oct 22, 202528.3728.6028.1628.5428.540.88%185,200
Oct 21, 202528.8228.8228.2428.2928.29-2.45%233,847
Oct 20, 202528.3929.0128.2029.0029.002.26%356,000
Oct 17, 202528.1128.5028.0028.3628.360.89%438,800
Oct 16, 202527.6828.2827.6828.1128.111.92%324,611
Oct 15, 202527.9428.1227.5527.5827.58-0.86%261,100
Oct 14, 202527.9027.9927.4927.8227.82-0.96%377,127
Oct 10, 202528.0928.3927.8128.0928.09-0.14%284,700
Oct 9, 202528.7528.7827.7828.1328.13-2.22%444,700
Oct 8, 202529.2229.3328.5328.7728.77-1.74%477,600
Oct 7, 202529.9029.9929.2129.2829.28-2.24%259,600
Oct 6, 202531.2231.2229.8329.9529.95-4.10%325,010
Oct 3, 202531.3331.7231.0931.2331.23-0.03%360,506
Oct 2, 202531.8231.9430.4831.2431.240.74%692,242
Oct 1, 202532.0032.0030.9131.0131.01-3.09%313,143
Sep 30, 202531.8732.1831.8232.0032.00-0.16%375,561
Sep 29, 202531.4132.2631.3632.0532.051.65%319,921
Sep 26, 202530.9931.5630.9731.5331.531.97%339,717
Sep 25, 202531.0831.0830.6330.9230.92-0.32%149,358
Sep 24, 202531.2831.5730.9431.0231.02-1.27%246,062
Sep 23, 202531.1831.4331.1131.4231.420.35%186,812
Sep 22, 202531.0631.3530.9231.3131.310.77%391,093
Sep 19, 202530.7831.0730.6431.0731.070.94%636,533
Sep 18, 202531.1431.1430.6730.7830.78-1.22%250,271
Sep 17, 202531.4931.6531.0431.1631.16-1.02%202,451
Sep 16, 202531.5531.7431.4131.4831.48-0.35%146,505
Sep 15, 202531.3031.6231.3031.5931.59-0.03%316,319
Sep 12, 202531.8132.0631.3031.6031.60-1.13%276,317
Sep 11, 202532.0532.2631.8631.9631.96-11.54%129,503
Sep 10, 202535.7136.1535.6636.1336.131.60%217,800
Sep 9, 202535.0135.6535.0135.5635.561.69%171,113
Sep 8, 202535.2435.3634.9134.9734.97-0.54%251,325
Sep 5, 202535.5735.6335.0035.1635.16-1.46%166,838
Sep 4, 202535.5136.1035.5135.6835.440.90%268,425
Sep 3, 202535.1935.7435.1935.3635.120.65%183,200
Sep 2, 202535.9836.0135.0935.1334.89-2.74%233,620
Aug 29, 202535.8236.2935.5536.1235.880.36%147,300
Aug 28, 202535.8136.3535.7135.9935.750.50%359,645
Aug 27, 202535.4035.8335.3335.8135.570.45%305,816
Aug 26, 202535.5536.0235.1635.6535.410.11%500,100
Aug 25, 202535.6935.6935.3635.6135.37-0.11%246,828
Aug 22, 202535.6735.7635.4535.6535.410.03%251,100
Aug 21, 202535.2435.9035.1135.6435.401.16%277,139
Aug 20, 202535.2335.4035.0035.2334.990.31%285,400