Maple Leaf Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	28.85	29.30	28.67	29.25	29.25	0.83%	189,812
May 20, 2026	28.45	29.19	28.45	29.01	29.01	1.12%	215,774
May 19, 2026	28.00	28.81	27.75	28.69	28.69	2.46%	281,979
May 15, 2026	28.07	28.07	27.71	28.00	28.00	0.25%	151,075
May 14, 2026	27.84	28.20	27.84	27.93	27.93	0.43%	140,778
May 13, 2026	28.36	28.42	27.70	27.81	27.81	-0.96%	259,509
May 12, 2026	28.60	28.76	28.03	28.08	28.08	-1.47%	187,941
May 11, 2026	29.39	29.39	28.46	28.50	28.50	-2.73%	271,363
May 8, 2026	30.72	30.75	29.30	29.30	29.30	-5.36%	431,389
May 7, 2026	30.00	31.87	29.48	30.96	30.96	10.06%	759,814
May 6, 2026	28.31	28.32	27.75	28.13	28.13	-0.18%	355,129
May 5, 2026	28.02	28.32	27.91	28.18	28.18	0.82%	314,577
May 4, 2026	28.45	28.45	27.79	27.95	27.95	-2.17%	213,924
May 1, 2026	28.70	28.92	28.46	28.57	28.57	-0.45%	265,479
Apr 30, 2026	28.63	28.95	28.61	28.70	28.70	0.03%	303,615
Apr 29, 2026	29.92	30.03	28.57	28.69	28.69	-4.14%	335,621
Apr 28, 2026	29.92	30.26	29.74	29.93	29.93	1.05%	357,552
Apr 27, 2026	30.64	30.64	29.54	29.62	29.62	-2.79%	198,416
Apr 24, 2026	30.62	30.65	30.27	30.47	30.47	0.07%	182,476
Apr 23, 2026	30.23	30.59	29.91	30.45	30.45	1.16%	414,652
Apr 22, 2026	30.18	30.24	29.94	30.10	30.10	0.94%	161,684
Apr 21, 2026	29.91	30.28	29.68	29.82	29.82	-0.43%	119,973
Apr 20, 2026	29.59	30.21	29.59	29.95	29.95	0.91%	195,385
Apr 17, 2026	29.58	30.02	29.57	29.68	29.68	-	165,886
Apr 16, 2026	29.51	29.71	29.33	29.68	29.68	0.58%	234,327
Apr 15, 2026	29.48	29.57	29.11	29.51	29.51	-0.24%	214,885
Apr 14, 2026	29.41	29.89	29.31	29.58	29.58	0.41%	333,585
Apr 13, 2026	31.00	31.00	29.32	29.46	29.46	-5.52%	313,087
Apr 10, 2026	30.80	31.18	30.63	31.18	31.18	1.37%	267,521
Apr 9, 2026	30.38	30.85	30.38	30.76	30.76	0.33%	212,970
Apr 8, 2026	29.85	30.70	29.82	30.66	30.66	2.40%	355,775
Apr 7, 2026	30.10	30.10	29.83	29.94	29.94	-0.10%	325,238
Apr 6, 2026	30.10	30.10	29.64	29.97	29.97	0.10%	330,187
Apr 2, 2026	29.47	30.03	29.24	29.94	29.94	1.49%	169,429
Apr 1, 2026	30.00	30.00	29.46	29.50	29.50	-1.67%	321,236
Mar 31, 2026	29.39	30.19	29.39	30.00	30.00	2.77%	265,612
Mar 30, 2026	29.95	30.02	28.90	29.19	29.19	-2.05%	295,829
Mar 27, 2026	29.26	29.93	29.26	29.80	29.80	1.22%	312,880
Mar 26, 2026	29.36	29.96	29.36	29.44	29.44	-1.11%	190,004
Mar 25, 2026	29.85	30.09	29.65	29.77	29.77	0.17%	326,586
Mar 24, 2026	29.53	30.11	29.45	29.72	29.72	0.44%	485,625
Mar 23, 2026	29.37	29.73	29.35	29.59	29.59	0.82%	308,434
Mar 20, 2026	28.78	29.35	28.61	29.35	29.35	2.37%	1,073,835
Mar 19, 2026	29.40	29.40	28.65	28.67	28.67	-2.45%	483,280
Mar 18, 2026	29.39	29.49	29.23	29.39	29.39	-0.44%	284,463
Mar 17, 2026	29.70	29.70	29.28	29.52	29.52	-	281,750
Mar 16, 2026	28.86	29.88	28.86	29.52	29.52	2.29%	426,676
Mar 13, 2026	28.33	28.93	28.00	28.86	28.86	1.87%	292,471
Mar 12, 2026	28.54	29.18	28.20	28.33	28.33	-1.63%	382,244
Mar 11, 2026	29.00	29.29	27.71	28.80	28.80	3.23%	610,309