Maple Leaf Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	27.05	27.25	26.64	26.78	26.78	-0.92%	257,075
Aug 27, 2026	26.65	27.12	26.52	27.03	27.03	0.63%	279,024
Aug 26, 2026	26.92	27.04	26.67	26.86	26.86	-0.15%	262,582
Aug 25, 2026	26.88	27.04	26.67	26.90	26.90	0.07%	189,407
Aug 24, 2026	27.08	27.18	26.78	26.88	26.88	-0.26%	285,103
Aug 21, 2026	26.75	27.02	26.75	26.95	26.95	0.30%	238,349
Aug 20, 2026	27.03	27.51	26.77	26.87	26.87	-1.25%	220,178
Aug 19, 2026	26.95	27.30	26.95	27.21	27.21	0.78%	184,804
Aug 18, 2026	26.61	27.07	26.59	27.00	27.00	1.43%	145,840
Aug 17, 2026	26.76	26.76	26.35	26.62	26.62	-0.71%	165,674
Aug 14, 2026	26.98	27.23	26.66	26.81	26.81	-0.26%	316,306
Aug 13, 2026	27.30	27.36	26.77	26.88	26.88	-2.11%	324,336
Aug 12, 2026	28.01	28.03	26.56	27.46	27.46	-1.79%	466,164
Aug 11, 2026	27.65	28.01	27.65	27.96	27.96	1.05%	122,406
Aug 10, 2026	28.25	28.41	27.65	27.67	27.67	-2.43%	223,065
Aug 7, 2026	27.69	28.52	27.69	28.36	28.36	2.09%	141,048
Aug 6, 2026	28.30	28.59	27.43	27.78	27.78	-2.11%	412,827
Aug 5, 2026	29.06	29.10	28.38	28.38	28.38	-2.14%	256,221
Aug 4, 2026	28.64	29.04	28.30	29.00	29.00	1.40%	187,274
Jul 31, 2026	29.08	29.20	28.56	28.60	28.60	-1.95%	131,227
Jul 30, 2026	28.95	29.26	28.78	29.17	29.17	-0.51%	121,079
Jul 29, 2026	29.15	29.44	29.02	29.32	29.32	0.45%	192,692
Jul 28, 2026	28.86	29.49	28.86	29.19	29.19	1.25%	105,947
Jul 27, 2026	28.01	28.96	27.71	28.83	28.83	3.11%	235,006
Jul 24, 2026	28.26	28.26	27.80	27.96	27.96	-1.10%	150,541
Jul 23, 2026	28.54	28.54	28.11	28.27	28.27	-1.40%	102,983
Jul 22, 2026	28.53	28.81	28.53	28.67	28.67	0.74%	120,166
Jul 21, 2026	28.35	28.63	28.11	28.46	28.46	-0.21%	288,147
Jul 20, 2026	29.25	29.26	28.49	28.52	28.52	-2.56%	231,246
Jul 17, 2026	29.30	29.39	29.00	29.27	29.27	-0.20%	111,793
Jul 16, 2026	29.00	29.45	28.99	29.33	29.33	1.28%	208,250
Jul 15, 2026	28.82	29.23	28.60	28.96	28.96	0.59%	156,780
Jul 14, 2026	29.10	29.11	28.34	28.79	28.79	-1.51%	180,899
Jul 13, 2026	29.50	29.75	29.14	29.23	29.23	-0.95%	206,316
Jul 10, 2026	29.68	30.01	29.44	29.51	29.51	-0.51%	154,325
Jul 9, 2026	30.93	30.93	29.12	29.66	29.66	-4.14%	440,785
Jul 8, 2026	30.45	30.95	30.45	30.94	30.94	0.78%	87,379
Jul 7, 2026	30.90	31.10	30.59	30.70	30.70	0.07%	125,601
Jul 6, 2026	31.00	31.28	30.45	30.68	30.68	-0.10%	266,503
Jul 3, 2026	30.60	30.88	30.44	30.71	30.71	0.36%	225,307
Jul 2, 2026	30.52	30.85	30.18	30.60	30.60	0.29%	368,101
Jun 30, 2026	31.09	31.41	30.50	30.51	30.51	-1.87%	213,005
Jun 29, 2026	31.29	31.53	31.04	31.09	31.09	-0.54%	179,455
Jun 26, 2026	31.26	31.50	31.00	31.26	31.26	0.55%	129,484
Jun 25, 2026	30.98	31.41	30.94	31.09	31.09	0.03%	123,626
Jun 24, 2026	30.10	31.13	30.10	31.08	31.08	3.08%	115,010
Jun 23, 2026	30.27	30.65	30.15	30.15	30.15	-0.26%	164,295
Jun 22, 2026	31.48	31.57	30.22	30.23	30.23	-4.15%	305,452
Jun 19, 2026	31.42	31.76	31.42	31.54	31.54	0.38%	128,517
Jun 18, 2026	30.70	31.79	30.70	31.42	31.42	1.88%	341,362