Maple Leaf Foods Inc. (TSX:MFI)
Canada · Delayed Price · Currency is CAD 28.18
+0.05 (0.18%)
Oct 10, 2025, 11:11 AM EDT
Maple Leaf Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 28.09 | 28.39 | 28.00 | 28.19 | 28.19 | 0.21% | 25,619 |
| Oct 9, 2025 | 28.75 | 28.78 | 27.78 | 28.13 | 28.13 | -2.22% | 444,700 |
| Oct 8, 2025 | 29.22 | 29.33 | 28.53 | 28.77 | 28.77 | -1.74% | 477,600 |
| Oct 7, 2025 | 29.90 | 29.99 | 29.21 | 29.28 | 29.28 | -2.24% | 259,600 |
| Oct 6, 2025 | 31.22 | 31.22 | 29.83 | 29.95 | 29.95 | -4.10% | 325,010 |
| Oct 3, 2025 | 31.33 | 31.72 | 31.09 | 31.23 | 31.23 | -0.03% | 360,506 |
| Oct 2, 2025 | 31.82 | 31.94 | 30.48 | 31.24 | 31.24 | -10.49% | 692,242 |
| Oct 1, 2025 | 36.01 | 36.01 | 34.78 | 34.90 | 34.90 | -3.08% | 313,088 |
| Sep 30, 2025 | 35.86 | 36.21 | 35.81 | 36.01 | 36.01 | -0.17% | 375,413 |
| Sep 29, 2025 | 35.35 | 36.31 | 35.29 | 36.07 | 36.07 | 1.66% | 319,838 |
| Sep 26, 2025 | 34.88 | 35.52 | 34.85 | 35.48 | 35.48 | 1.95% | 339,638 |
| Sep 25, 2025 | 34.98 | 34.98 | 34.47 | 34.80 | 34.80 | -0.32% | 149,288 |
| Sep 24, 2025 | 35.20 | 35.53 | 34.82 | 34.91 | 34.91 | -1.27% | 246,038 |
| Sep 23, 2025 | 35.09 | 35.37 | 35.01 | 35.36 | 35.36 | 0.37% | 186,750 |
| Sep 22, 2025 | 34.95 | 35.28 | 34.80 | 35.23 | 35.23 | 0.74% | 390,938 |
| Sep 19, 2025 | 34.64 | 34.97 | 34.48 | 34.97 | 34.97 | 0.95% | 636,300 |
| Sep 18, 2025 | 35.04 | 35.04 | 34.51 | 34.64 | 34.64 | -1.23% | 250,200 |
| Sep 17, 2025 | 35.44 | 35.62 | 34.93 | 35.07 | 35.07 | -1.02% | 202,388 |
| Sep 16, 2025 | 35.51 | 35.72 | 35.35 | 35.43 | 35.43 | -0.34% | 146,475 |
| Sep 15, 2025 | 35.22 | 35.58 | 35.22 | 35.55 | 35.55 | -0.03% | 316,238 |
| Sep 12, 2025 | 35.80 | 36.08 | 35.22 | 35.56 | 35.56 | -1.14% | 276,188 |
| Sep 11, 2025 | 36.07 | 36.30 | 35.85 | 35.97 | 35.97 | -0.44% | 129,488 |
| Sep 10, 2025 | 35.71 | 36.15 | 35.66 | 36.13 | 36.13 | 1.60% | 217,800 |
| Sep 9, 2025 | 35.01 | 35.65 | 35.01 | 35.56 | 35.56 | 1.69% | 171,113 |
| Sep 8, 2025 | 35.24 | 35.36 | 34.91 | 34.97 | 34.97 | -0.54% | 251,325 |
| Sep 5, 2025 | 35.57 | 35.63 | 35.00 | 35.16 | 35.16 | -1.46% | 166,838 |
| Sep 4, 2025 | 35.51 | 36.10 | 35.51 | 35.68 | 35.44 | 0.90% | 268,425 |
| 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 |