Skip to main content
/
Maple Leaf Foods Inc. (TSX:MFI)
Canada flag Canada · Delayed Price · Currency is CAD
24.92
+0.05 (0.20%)
May 2, 2025, 4:00 PM EDT

Maple Leaf Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202525.0625.2324.8824.9224.920.20%69,955
May 1, 202525.1725.2324.8324.8724.87-1.43%129,524
Apr 30, 202524.5125.3024.4525.2325.233.02%313,200
Apr 29, 202524.6624.8524.4424.4924.49-1.41%65,025
Apr 28, 202524.7324.9224.6024.8424.840.73%215,700
Apr 25, 202525.0025.0624.6524.6624.66-1.36%105,007
Apr 24, 202524.6925.0724.6925.0025.000.24%171,200
Apr 23, 202524.7125.0424.5824.9424.941.84%185,200
Apr 22, 202524.6825.1124.4224.4924.49-0.45%121,524
Apr 21, 202524.3524.6824.3524.6024.600.12%133,300
Apr 17, 202524.1124.5824.1124.5724.572.16%117,121
Apr 16, 202524.0824.2523.9224.0524.05-0.12%286,949
Apr 15, 202524.1024.1023.7024.0824.08-0.04%246,634
Apr 14, 202524.5024.5023.7724.0924.091.86%217,100
Apr 11, 202523.1823.6923.1823.6523.652.03%130,700
Apr 10, 202523.5723.8722.8923.1823.18-2.28%194,626
Apr 9, 202522.6424.0822.5723.7223.723.76%310,928
Apr 8, 202523.8023.8022.6622.8622.86-2.89%164,928
Apr 7, 202523.2724.1523.0423.5423.54-1.96%206,100
Apr 4, 202525.5025.6023.9824.0124.01-6.28%378,600
Apr 3, 202525.2125.6924.9725.6225.620.67%257,007
Apr 2, 202525.4325.5824.8825.4525.451.19%140,400
Apr 1, 202525.0725.2724.8125.1525.150.32%187,738
Mar 31, 202524.8925.4124.8925.0725.070.60%221,900
Mar 28, 202524.9825.1124.8324.9224.92-0.48%181,100
Mar 27, 202524.7325.2024.7325.0425.041.42%304,900
Mar 26, 202524.7524.9924.5424.6924.69-0.48%152,918
Mar 25, 202524.8524.9024.5624.8124.81-164,300
Mar 24, 202524.9125.0724.7824.8124.81-0.44%201,842
Mar 21, 202524.7925.0024.7024.9224.92-0.28%368,000
Mar 20, 202524.9825.0124.7424.9924.99-0.20%93,921
Mar 19, 202525.0025.0824.8925.0425.040.16%239,100
Mar 18, 202524.7725.1724.7725.0025.000.93%305,200
Mar 17, 202524.8425.0524.4524.7724.77-0.48%505,117
Mar 14, 202524.8124.9424.6824.8924.89-0.28%129,227
Mar 13, 202524.7525.0724.7524.9624.960.89%183,000
Mar 12, 202524.9224.9924.3824.7424.74-1.00%155,718
Mar 11, 202525.2925.6924.9524.9924.99-0.60%166,000
Mar 10, 202525.1025.4124.9625.1425.140.16%110,600
Mar 7, 202525.0325.4924.8625.1025.10-0.36%257,900
Mar 6, 202525.1925.3824.9125.1924.95-0.63%198,200
Mar 5, 202524.8025.4524.7625.3525.112.97%274,200
Mar 4, 202524.1325.2424.0124.6224.39-2.38%482,511
Mar 3, 202525.3425.6625.0325.2224.98-0.94%223,200
Feb 28, 202525.6925.7625.1225.4625.22-1.16%410,515
Feb 27, 202525.8226.1025.3925.7625.51-0.39%499,000
Feb 26, 202524.6025.9024.5425.8625.615.25%762,147
Feb 25, 202523.6524.7523.6524.5724.3410.58%1,227,500
Feb 24, 202521.7822.4421.7222.2222.012.02%472,915
Feb 21, 202521.6721.8021.4821.7821.570.79%240,617