Maple Leaf Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	21.72	21.72	21.50	21.61	21.61	-0.55%	53,177
Feb 19, 2025	21.53	21.74	21.38	21.73	21.73	1.21%	85,400
Feb 18, 2025	21.54	21.54	21.30	21.47	21.47	0.14%	173,500
Feb 14, 2025	21.36	21.51	21.30	21.44	21.44	1.28%	96,612
Feb 13, 2025	21.50	21.66	21.16	21.17	21.17	-0.84%	136,114
Feb 12, 2025	21.36	21.50	21.18	21.35	21.35	0.14%	78,916
Feb 11, 2025	21.23	21.49	21.11	21.32	21.32	0.38%	95,200
Feb 10, 2025	21.44	21.55	21.22	21.24	21.24	-0.47%	70,235
Feb 7, 2025	21.28	21.44	21.11	21.34	21.34	0.05%	200,803
Feb 6, 2025	21.83	21.90	21.25	21.33	21.33	-1.57%	103,100
Feb 5, 2025	21.49	21.82	21.49	21.67	21.67	0.60%	130,200
Feb 4, 2025	21.51	21.69	21.26	21.54	21.54	2.09%	286,300
Feb 3, 2025	20.70	21.23	20.47	21.10	21.10	-1.22%	351,100
Jan 31, 2025	21.73	21.73	21.21	21.36	21.36	-1.43%	474,114
Jan 30, 2025	21.56	21.80	21.56	21.67	21.67	0.51%	98,023
Jan 29, 2025	21.42	21.73	21.42	21.56	21.56	-0.28%	117,700
Jan 28, 2025	21.71	21.91	21.47	21.62	21.62	-0.78%	200,200
Jan 27, 2025	21.34	21.92	21.34	21.79	21.79	2.49%	331,335
Jan 24, 2025	21.15	21.43	21.15	21.26	21.26	0.28%	61,940
Jan 23, 2025	21.34	21.58	21.18	21.20	21.20	-1.07%	96,838
Jan 22, 2025	21.28	21.58	21.12	21.43	21.43	0.66%	349,735
Jan 21, 2025	21.12	21.42	21.02	21.29	21.29	0.71%	182,800
Jan 20, 2025	21.05	21.26	21.05	21.14	21.14	0.48%	44,400
Jan 17, 2025	20.93	21.25	20.90	21.04	21.04	0.62%	151,200
Jan 16, 2025	21.34	21.44	20.86	20.91	20.91	-2.20%	226,121
Jan 15, 2025	21.56	21.95	21.22	21.38	21.38	-0.65%	195,600
Jan 14, 2025	21.91	21.93	21.37	21.52	21.52	-0.51%	129,217
Jan 13, 2025	21.75	22.05	21.46	21.63	21.63	-0.83%	243,012
Jan 10, 2025	20.62	21.90	20.53	21.81	21.81	8.08%	492,223
Jan 9, 2025	20.15	20.30	20.02	20.18	20.18	0.45%	91,000
Jan 8, 2025	20.21	20.27	20.02	20.09	20.09	-0.79%	137,436
Jan 7, 2025	20.45	20.53	20.24	20.25	20.25	-0.98%	285,412
Jan 6, 2025	20.66	20.66	20.38	20.45	20.45	-0.24%	170,500
Jan 3, 2025	20.49	20.68	20.41	20.50	20.50	0.69%	199,000
Jan 2, 2025	20.49	20.57	20.23	20.36	20.36	0.10%	114,300
Dec 31, 2024	19.70	20.37	19.70	20.34	20.34	3.35%	173,541
Dec 30, 2024	20.09	20.09	19.61	19.68	19.68	-2.19%	477,349
Dec 27, 2024	20.27	20.42	20.04	20.12	20.12	-0.94%	249,500
Dec 24, 2024	20.34	20.44	20.07	20.31	20.31	-0.05%	128,314
Dec 23, 2024	20.30	20.44	20.11	20.32	20.32	-0.10%	263,108
Dec 20, 2024	20.44	20.46	20.23	20.34	20.34	-0.83%	369,307
Dec 19, 2024	20.91	20.97	20.40	20.51	20.51	-1.63%	152,100
Dec 18, 2024	21.28	21.31	20.83	20.85	20.85	-1.97%	197,221
Dec 17, 2024	21.53	21.68	21.24	21.27	21.27	-1.16%	158,900
Dec 16, 2024	21.90	21.92	21.50	21.52	21.52	-1.65%	146,900
Dec 13, 2024	22.25	22.25	21.87	21.88	21.88	-1.40%	160,700
Dec 12, 2024	22.14	22.55	22.14	22.19	22.19	-1.60%	205,300
Dec 11, 2024	22.64	22.75	22.36	22.55	22.55	-0.22%	149,937
Dec 10, 2024	22.40	22.76	22.21	22.60	22.60	0.44%	101,600
Dec 9, 2024	22.39	22.94	22.23	22.50	22.50	0.45%	301,100
Dec 6, 2024	23.19	23.19	22.35	22.40	22.40	-4.11%	263,228
Dec 5, 2024	23.00	23.48	23.00	23.36	23.14	0.69%	118,000
Dec 4, 2024	23.44	23.44	23.00	23.20	22.98	-0.98%	131,300
Dec 3, 2024	22.61	23.45	22.40	23.43	23.21	3.67%	261,400
Dec 2, 2024	22.75	22.75	22.40	22.60	22.39	-0.66%	117,000
Nov 29, 2024	23.00	23.30	22.66	22.75	22.54	-1.64%	220,300
Nov 28, 2024	22.90	23.31	22.90	23.13	22.91	1.00%	100,000
Nov 27, 2024	22.73	23.13	22.73	22.90	22.68	0.62%	90,621
Nov 26, 2024	23.12	23.19	22.74	22.76	22.55	-2.49%	135,000
Nov 25, 2024	22.74	23.38	22.73	23.34	23.12	3.18%	308,123
Nov 22, 2024	22.53	22.85	22.38	22.62	22.41	0.04%	147,300
Nov 21, 2024	22.53	22.88	22.36	22.61	22.40	-0.04%	197,740
Nov 20, 2024	22.60	22.72	22.37	22.62	22.41	-0.09%	108,203
Nov 19, 2024	22.51	22.74	22.38	22.64	22.43	0.44%	157,700
Nov 18, 2024	22.51	22.85	22.42	22.54	22.33	-0.09%	117,046
Nov 15, 2024	22.50	22.78	22.14	22.56	22.35	0.67%	258,313
Nov 14, 2024	21.34	22.75	21.33	22.41	22.20	5.21%	429,200
Nov 13, 2024	22.55	22.94	21.28	21.30	21.10	-5.33%	404,642
Nov 12, 2024	22.60	22.82	22.49	22.50	22.29	-0.88%	130,544
Nov 11, 2024	22.56	22.92	22.44	22.70	22.49	0.62%	202,600
Nov 8, 2024	22.43	22.61	22.27	22.56	22.35	0.40%	162,726
Nov 7, 2024	22.50	22.62	22.33	22.47	22.26	-0.49%	159,300
Nov 6, 2024	22.18	22.59	21.97	22.58	22.37	2.08%	220,706
Nov 5, 2024	21.62	22.20	21.56	22.12	21.91	2.31%	204,532
Nov 4, 2024	21.27	21.63	21.23	21.62	21.42	1.31%	135,329
Nov 1, 2024	21.08	21.45	21.08	21.34	21.14	1.33%	112,246
Oct 31, 2024	21.30	21.35	21.05	21.06	20.86	-1.36%	198,515
Oct 30, 2024	21.25	21.47	21.06	21.35	21.15	0.47%	179,500
Oct 29, 2024	21.41	21.50	21.15	21.25	21.05	-0.98%	211,300
Oct 28, 2024	21.62	21.66	21.43	21.46	21.26	-0.37%	119,611
Oct 25, 2024	21.65	21.81	21.51	21.54	21.34	-0.42%	100,400
Oct 24, 2024	21.66	21.84	21.48	21.63	21.43	-0.23%	226,016
Oct 23, 2024	22.20	22.28	21.67	21.68	21.48	-2.30%	172,328
Oct 22, 2024	22.29	22.53	22.04	22.19	21.98	-0.94%	142,700
Oct 21, 2024	22.73	22.88	22.35	22.40	22.19	-1.41%	132,800
Oct 18, 2024	22.38	22.86	22.26	22.72	22.51	1.97%	537,021
Oct 17, 2024	22.18	22.38	22.17	22.28	22.07	0.63%	68,035
Oct 16, 2024	22.26	22.50	22.10	22.14	21.93	-0.32%	98,300
Oct 15, 2024	22.45	22.45	22.20	22.21	22.00	-0.80%	116,200
Oct 11, 2024	22.44	22.56	22.29	22.39	22.18	0.13%	128,600
Oct 10, 2024	21.92	22.39	21.92	22.36	22.15	1.45%	100,800
Oct 9, 2024	21.94	22.13	21.91	22.04	21.83	0.55%	68,100
Oct 8, 2024	21.86	21.98	21.73	21.92	21.71	0.23%	70,416
Oct 7, 2024	22.43	22.44	21.69	21.87	21.66	-2.50%	201,438
Oct 4, 2024	22.15	22.58	22.04	22.43	22.22	1.68%	170,600
Oct 3, 2024	22.14	22.23	21.80	22.06	21.85	-0.68%	129,200
Oct 2, 2024	22.11	22.29	22.01	22.21	22.00	0.50%	78,900
Oct 1, 2024	22.14	22.20	21.98	22.10	21.89	-0.23%	131,700
Sep 30, 2024	21.92	22.15	21.92	22.15	21.94	0.77%	66,615
Sep 27, 2024	22.10	22.20	21.95	21.98	21.77	-0.54%	142,719