Maple Leaf Foods Inc. (TSX:MFI)
Canada · Delayed Price · Currency is CAD 25.95
-0.19 (-0.73%)
Sep 18, 2026, 4:00 PM EST
Maple Leaf Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.16 | 26.30 | 25.93 | 25.93 | 25.93 | -0.80% | 828,475 |
| Sep 17, 2026 | 26.44 | 26.75 | 26.12 | 26.14 | 26.14 | -1.47% | 333,113 |
| Sep 16, 2026 | 26.44 | 26.93 | 26.44 | 26.53 | 26.53 | -0.11% | 177,594 |
| Sep 15, 2026 | 26.51 | 26.64 | 26.09 | 26.56 | 26.56 | -0.23% | 218,075 |
| Sep 14, 2026 | 26.52 | 26.81 | 26.47 | 26.62 | 26.62 | 1.22% | 283,008 |
| Sep 11, 2026 | 26.50 | 26.51 | 26.18 | 26.30 | 26.30 | -0.83% | 427,754 |
| Sep 10, 2026 | 26.16 | 26.55 | 26.10 | 26.52 | 26.52 | 1.18% | 433,622 |
| Sep 9, 2026 | 26.23 | 26.29 | 26.07 | 26.21 | 26.21 | -0.42% | 268,864 |
| Sep 8, 2026 | 26.35 | 26.43 | 26.02 | 26.32 | 26.32 | -0.08% | 175,215 |
| Sep 4, 2026 | 26.74 | 26.85 | 26.50 | 26.55 | 26.34 | -0.41% | 260,215 |
| Sep 3, 2026 | 26.80 | 26.80 | 26.40 | 26.66 | 26.45 | -0.07% | 363,134 |
| Sep 2, 2026 | 26.42 | 26.69 | 26.25 | 26.68 | 26.47 | 1.06% | 332,432 |
| Sep 1, 2026 | 26.55 | 26.80 | 26.33 | 26.40 | 26.19 | -0.60% | 369,849 |
| Aug 31, 2026 | 26.60 | 26.60 | 26.34 | 26.56 | 26.35 | -0.82% | 351,725 |
| Aug 28, 2026 | 27.05 | 27.25 | 26.64 | 26.78 | 26.57 | -0.92% | 257,075 |
| Aug 27, 2026 | 26.65 | 27.12 | 26.52 | 27.03 | 26.82 | 0.63% | 279,024 |
| Aug 26, 2026 | 26.92 | 27.04 | 26.67 | 26.86 | 26.65 | -0.15% | 262,582 |
| Aug 25, 2026 | 26.88 | 27.04 | 26.67 | 26.90 | 26.69 | 0.07% | 189,407 |
| Aug 24, 2026 | 27.08 | 27.18 | 26.78 | 26.88 | 26.67 | -0.26% | 285,103 |
| Aug 21, 2026 | 26.75 | 27.02 | 26.75 | 26.95 | 26.74 | 0.30% | 238,349 |
| Aug 20, 2026 | 27.03 | 27.51 | 26.77 | 26.87 | 26.66 | -1.25% | 220,178 |
| Aug 19, 2026 | 26.95 | 27.30 | 26.95 | 27.21 | 26.99 | 0.78% | 184,804 |
| Aug 18, 2026 | 26.61 | 27.07 | 26.59 | 27.00 | 26.79 | 1.43% | 145,840 |
| Aug 17, 2026 | 26.76 | 26.76 | 26.35 | 26.62 | 26.41 | -0.71% | 165,674 |
| Aug 14, 2026 | 26.98 | 27.23 | 26.66 | 26.81 | 26.60 | -0.26% | 316,306 |
| Aug 13, 2026 | 27.30 | 27.36 | 26.77 | 26.88 | 26.67 | -2.11% | 324,336 |
| Aug 12, 2026 | 28.01 | 28.03 | 26.56 | 27.46 | 27.24 | -1.79% | 466,164 |
| Aug 11, 2026 | 27.65 | 28.01 | 27.65 | 27.96 | 27.74 | 1.05% | 122,406 |
| Aug 10, 2026 | 28.25 | 28.41 | 27.65 | 27.67 | 27.45 | -2.43% | 223,065 |
| Aug 7, 2026 | 27.69 | 28.52 | 27.69 | 28.36 | 28.14 | 2.09% | 141,048 |
| Aug 6, 2026 | 28.30 | 28.59 | 27.43 | 27.78 | 27.56 | -2.11% | 412,827 |
| Aug 5, 2026 | 29.06 | 29.10 | 28.38 | 28.38 | 28.16 | -2.14% | 256,221 |
| Aug 4, 2026 | 28.64 | 29.04 | 28.30 | 29.00 | 28.77 | 1.40% | 187,274 |
| Jul 31, 2026 | 29.08 | 29.20 | 28.56 | 28.60 | 28.37 | -1.95% | 131,227 |
| Jul 30, 2026 | 28.95 | 29.26 | 28.78 | 29.17 | 28.94 | -0.51% | 121,079 |
| Jul 29, 2026 | 29.15 | 29.44 | 29.02 | 29.32 | 29.09 | 0.45% | 192,692 |
| Jul 28, 2026 | 28.86 | 29.49 | 28.86 | 29.19 | 28.96 | 1.25% | 105,947 |
| Jul 27, 2026 | 28.01 | 28.96 | 27.71 | 28.83 | 28.60 | 3.11% | 235,006 |
| Jul 24, 2026 | 28.26 | 28.26 | 27.80 | 27.96 | 27.74 | -1.10% | 150,541 |
| Jul 23, 2026 | 28.54 | 28.54 | 28.11 | 28.27 | 28.05 | -1.40% | 102,983 |
| Jul 22, 2026 | 28.53 | 28.81 | 28.53 | 28.67 | 28.44 | 0.74% | 120,166 |
| Jul 21, 2026 | 28.35 | 28.63 | 28.11 | 28.46 | 28.23 | -0.21% | 288,147 |
| Jul 20, 2026 | 29.25 | 29.26 | 28.49 | 28.52 | 28.29 | -2.56% | 231,246 |
| Jul 17, 2026 | 29.30 | 29.39 | 29.00 | 29.27 | 29.04 | -0.20% | 111,793 |
| Jul 16, 2026 | 29.00 | 29.45 | 28.99 | 29.33 | 29.10 | 1.28% | 208,250 |
| Jul 15, 2026 | 28.82 | 29.23 | 28.60 | 28.96 | 28.73 | 0.59% | 156,780 |
| Jul 14, 2026 | 29.10 | 29.11 | 28.34 | 28.79 | 28.56 | -1.51% | 180,899 |
| Jul 13, 2026 | 29.50 | 29.75 | 29.14 | 29.23 | 29.00 | -0.95% | 206,316 |
| Jul 10, 2026 | 29.68 | 30.01 | 29.44 | 29.51 | 29.28 | -0.51% | 154,325 |
| Jul 9, 2026 | 30.93 | 30.93 | 29.12 | 29.66 | 29.43 | -4.14% | 440,785 |