Maple Leaf Foods Inc. (TSX:MFI)
Canada
· Delayed Price · Currency is CAD 24.92
-0.12 (-0.48%)
Mar 28, 2025, 4:00 PM EST
Maple Leaf Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.98 | 25.11 | 24.83 | 24.92 | 24.92 | -0.48% | 181,052 |
| Mar 27, 2025 | 24.73 | 25.20 | 24.73 | 25.04 | 25.04 | 1.42% | 304,900 |
| Mar 26, 2025 | 24.75 | 24.99 | 24.54 | 24.69 | 24.69 | -0.48% | 152,918 |
| Mar 25, 2025 | 24.85 | 24.90 | 24.56 | 24.81 | 24.81 | - | 164,300 |
| Mar 24, 2025 | 24.91 | 25.07 | 24.78 | 24.81 | 24.81 | -0.44% | 201,842 |
| Mar 21, 2025 | 24.79 | 25.00 | 24.70 | 24.92 | 24.92 | -0.28% | 368,000 |
| Mar 20, 2025 | 24.98 | 25.01 | 24.74 | 24.99 | 24.99 | -0.20% | 93,921 |
| Mar 19, 2025 | 25.00 | 25.08 | 24.89 | 25.04 | 25.04 | 0.16% | 239,100 |
| Mar 18, 2025 | 24.77 | 25.17 | 24.77 | 25.00 | 25.00 | 0.93% | 305,200 |
| Mar 17, 2025 | 24.84 | 25.05 | 24.45 | 24.77 | 24.77 | -0.48% | 505,117 |
| Mar 14, 2025 | 24.81 | 24.94 | 24.68 | 24.89 | 24.89 | -0.28% | 129,227 |
| Mar 13, 2025 | 24.75 | 25.07 | 24.75 | 24.96 | 24.96 | 0.89% | 183,000 |
| Mar 12, 2025 | 24.92 | 24.99 | 24.38 | 24.74 | 24.74 | -1.00% | 155,718 |
| Mar 11, 2025 | 25.29 | 25.69 | 24.95 | 24.99 | 24.99 | -0.60% | 166,000 |
| Mar 10, 2025 | 25.10 | 25.41 | 24.96 | 25.14 | 25.14 | 0.16% | 110,600 |
| Mar 7, 2025 | 25.03 | 25.49 | 24.86 | 25.10 | 25.10 | -0.36% | 257,900 |
| Mar 6, 2025 | 25.19 | 25.38 | 24.91 | 25.19 | 24.95 | -0.63% | 198,200 |
| Mar 5, 2025 | 24.80 | 25.45 | 24.76 | 25.35 | 25.11 | 2.97% | 274,200 |
| Mar 4, 2025 | 24.13 | 25.24 | 24.01 | 24.62 | 24.39 | -2.38% | 482,511 |
| Mar 3, 2025 | 25.34 | 25.66 | 25.03 | 25.22 | 24.98 | -0.94% | 223,200 |
| Feb 28, 2025 | 25.69 | 25.76 | 25.12 | 25.46 | 25.22 | -1.16% | 410,515 |
| Feb 27, 2025 | 25.82 | 26.10 | 25.39 | 25.76 | 25.51 | -0.39% | 499,000 |
| Feb 26, 2025 | 24.60 | 25.90 | 24.54 | 25.86 | 25.61 | 5.25% | 762,147 |
| Feb 25, 2025 | 23.65 | 24.75 | 23.65 | 24.57 | 24.34 | 10.58% | 1,227,500 |
| Feb 24, 2025 | 21.78 | 22.44 | 21.72 | 22.22 | 22.01 | 2.02% | 472,915 |
| Feb 21, 2025 | 21.67 | 21.80 | 21.48 | 21.78 | 21.57 | 0.79% | 240,617 |
| Feb 20, 2025 | 21.72 | 21.72 | 21.50 | 21.61 | 21.40 | -0.55% | 53,200 |
| Feb 19, 2025 | 21.53 | 21.74 | 21.38 | 21.73 | 21.52 | 1.21% | 85,400 |
| Feb 18, 2025 | 21.54 | 21.54 | 21.30 | 21.47 | 21.27 | 0.14% | 173,500 |
| Feb 14, 2025 | 21.36 | 21.51 | 21.30 | 21.44 | 21.24 | 1.28% | 96,612 |
| Feb 13, 2025 | 21.50 | 21.66 | 21.16 | 21.17 | 20.97 | -0.84% | 136,114 |
| Feb 12, 2025 | 21.36 | 21.50 | 21.18 | 21.35 | 21.15 | 0.14% | 78,916 |
| Feb 11, 2025 | 21.23 | 21.49 | 21.11 | 21.32 | 21.12 | 0.38% | 95,200 |
| Feb 10, 2025 | 21.44 | 21.55 | 21.22 | 21.24 | 21.04 | -0.47% | 70,235 |
| Feb 7, 2025 | 21.28 | 21.44 | 21.11 | 21.34 | 21.14 | 0.05% | 200,803 |
| Feb 6, 2025 | 21.83 | 21.90 | 21.25 | 21.33 | 21.13 | -1.57% | 103,100 |
| Feb 5, 2025 | 21.49 | 21.82 | 21.49 | 21.67 | 21.46 | 0.60% | 130,200 |
| Feb 4, 2025 | 21.51 | 21.69 | 21.26 | 21.54 | 21.33 | 2.09% | 286,300 |
| Feb 3, 2025 | 20.70 | 21.23 | 20.47 | 21.10 | 20.90 | -1.22% | 351,100 |
| Jan 31, 2025 | 21.73 | 21.73 | 21.21 | 21.36 | 21.16 | -1.43% | 474,114 |
| Jan 30, 2025 | 21.56 | 21.80 | 21.56 | 21.67 | 21.46 | 0.51% | 98,023 |
| Jan 29, 2025 | 21.42 | 21.73 | 21.42 | 21.56 | 21.35 | -0.28% | 117,700 |
| Jan 28, 2025 | 21.71 | 21.91 | 21.47 | 21.62 | 21.41 | -0.78% | 200,200 |
| Jan 27, 2025 | 21.34 | 21.92 | 21.34 | 21.79 | 21.58 | 2.49% | 331,335 |
| Jan 24, 2025 | 21.15 | 21.43 | 21.15 | 21.26 | 21.06 | 0.28% | 61,940 |
| Jan 23, 2025 | 21.34 | 21.58 | 21.18 | 21.20 | 21.00 | -1.07% | 96,838 |
| Jan 22, 2025 | 21.28 | 21.58 | 21.12 | 21.43 | 21.23 | 0.66% | 349,735 |
| Jan 21, 2025 | 21.12 | 21.42 | 21.02 | 21.29 | 21.09 | 0.71% | 182,800 |
| Jan 20, 2025 | 21.05 | 21.26 | 21.05 | 21.14 | 20.94 | 0.48% | 44,400 |
| Jan 17, 2025 | 20.93 | 21.25 | 20.90 | 21.04 | 20.84 | 0.62% | 151,200 |