Maple Leaf Foods Inc. (TSX:MFI)
Canada flag Canada · Delayed Price · Currency is CAD
35.99
+0.18 (0.50%)
Aug 28, 2025, 4:00 PM EDT

Maple Leaf Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202535.8136.3535.7135.9935.990.50%359,645
Aug 27, 202535.4035.8335.3335.8135.810.45%305,816
Aug 26, 202535.5536.0235.1635.6535.650.11%500,100
Aug 25, 202535.6935.6935.3635.6135.61-0.11%246,828
Aug 22, 202535.6735.7635.4535.6535.650.03%251,100
Aug 21, 202535.2435.9035.1135.6435.641.16%277,139
Aug 20, 202535.2335.4035.0035.2335.230.31%285,400
Aug 19, 202535.3735.6434.9835.1235.12-0.31%271,600
Aug 18, 202534.9035.2734.6235.2335.231.26%425,100
Aug 15, 202534.3734.8834.0234.7934.790.75%307,700
Aug 14, 202534.6234.6234.0434.5334.53-0.43%421,900
Aug 13, 202533.8534.8333.8434.6834.682.45%476,416
Aug 12, 202533.4233.8533.2333.8533.851.44%202,210
Aug 11, 202533.1233.4932.7533.3733.37-0.15%211,200
Aug 8, 202532.0333.4831.9833.4233.424.57%388,729
Aug 7, 202530.6532.4430.6531.9631.968.49%673,948
Aug 6, 202529.2329.5229.1529.4629.461.27%118,328
Aug 5, 202528.9529.3028.8029.0929.090.55%204,700
Aug 1, 202529.1629.2828.9228.9328.93-1.06%232,700
Jul 31, 202529.5129.6129.2129.2429.24-1.42%145,920
Jul 30, 202529.6429.8829.5429.6629.66-0.17%96,841
Jul 29, 202529.2529.8829.2529.7129.711.57%103,300
Jul 28, 202529.5329.6129.1529.2529.25-0.65%283,900
Jul 25, 202529.7029.8029.4329.4429.44-1.21%130,221
Jul 24, 202529.7630.0229.7529.8029.80-0.43%92,100
Jul 23, 202530.3430.4829.8729.9329.93-1.29%118,122
Jul 22, 202530.3530.5130.2430.3230.320.20%213,416
Jul 21, 202530.4530.4530.1730.2630.26-0.36%83,634
Jul 18, 202530.4430.5030.3030.3730.370.10%109,900
Jul 17, 202530.2230.7030.2030.3430.340.40%125,024
Jul 16, 202529.9830.5029.7030.2230.221.72%203,400
Jul 15, 202529.8830.0029.7029.7129.71-0.20%286,741
Jul 14, 202529.5829.9129.5029.7729.770.40%102,000
Jul 11, 202529.5129.6829.4029.6529.650.24%104,112
Jul 10, 202529.6229.8429.5529.5829.58-0.10%93,400
Jul 9, 202529.0929.9229.0929.6129.612.07%263,227
Jul 8, 202528.8729.0828.7529.0129.010.90%174,418
Jul 7, 202528.5728.9028.4628.7528.750.35%92,945
Jul 4, 202528.4928.7928.4928.6528.650.49%33,642
Jul 3, 202528.2728.6028.1228.5128.510.78%70,700
Jul 2, 202528.4228.4627.9328.2928.29-0.28%109,000
Jun 30, 202528.2828.5128.0928.3728.370.39%78,200
Jun 27, 202528.4928.7128.0928.2628.26-0.81%135,817
Jun 26, 202528.6128.9028.4228.4928.490.11%123,300
Jun 25, 202528.5128.6628.3928.4628.46-0.04%194,528
Jun 24, 202528.4528.5828.2828.4728.470.04%153,000
Jun 23, 202528.3528.6928.1728.4628.460.64%124,038
Jun 20, 202528.1728.2928.0428.2828.280.75%229,800
Jun 19, 202528.2128.2127.9828.0728.07-0.32%52,600
Jun 18, 202527.8928.3827.8728.1628.161.00%166,308