Maple Leaf Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	30.59	30.86	30.59	30.82	30.82	0.46%	432,721
Jun 9, 2026	30.26	30.79	30.26	30.68	30.68	1.49%	279,177
Jun 8, 2026	30.32	30.80	29.86	30.23	30.23	-0.76%	356,866
Jun 5, 2026	30.50	30.89	29.98	30.67	30.46	0.66%	295,754
Jun 4, 2026	30.43	30.58	30.26	30.47	30.26	0.69%	306,469
Jun 3, 2026	29.74	30.30	29.74	30.26	30.05	1.75%	226,507
Jun 2, 2026	29.91	29.96	29.54	29.74	29.54	-0.17%	170,771
Jun 1, 2026	29.93	30.04	29.52	29.79	29.59	-0.50%	263,408
May 29, 2026	29.72	30.17	29.72	29.94	29.73	0.34%	315,976
May 28, 2026	29.56	29.97	29.45	29.84	29.64	0.61%	178,012
May 27, 2026	29.29	29.74	29.15	29.66	29.46	1.78%	196,201
May 26, 2026	29.47	29.47	28.75	29.14	28.94	-1.02%	178,860
May 25, 2026	29.30	29.62	29.11	29.44	29.24	0.24%	216,626
May 22, 2026	29.26	29.50	29.19	29.37	29.17	0.41%	233,076
May 21, 2026	28.85	29.30	28.67	29.25	29.05	0.83%	189,812
May 20, 2026	28.45	29.19	28.45	29.01	28.81	1.12%	215,774
May 19, 2026	28.00	28.81	27.75	28.69	28.49	2.46%	281,979
May 15, 2026	28.07	28.07	27.71	28.00	27.81	0.25%	151,075
May 14, 2026	27.84	28.20	27.84	27.93	27.74	0.43%	140,778
May 13, 2026	28.36	28.42	27.70	27.81	27.62	-0.96%	259,509
May 12, 2026	28.60	28.76	28.03	28.08	27.89	-1.47%	187,941
May 11, 2026	29.39	29.39	28.46	28.50	28.30	-2.73%	271,363
May 8, 2026	30.72	30.75	29.30	29.30	29.10	-5.36%	431,389
May 7, 2026	30.00	31.87	29.48	30.96	30.75	10.06%	759,814
May 6, 2026	28.31	28.32	27.75	28.13	27.94	-0.18%	355,129
May 5, 2026	28.02	28.32	27.91	28.18	27.99	0.82%	314,577
May 4, 2026	28.45	28.45	27.79	27.95	27.76	-2.17%	213,924
May 1, 2026	28.70	28.92	28.46	28.57	28.37	-0.45%	265,479
Apr 30, 2026	28.63	28.95	28.61	28.70	28.50	0.03%	303,615
Apr 29, 2026	29.92	30.03	28.57	28.69	28.49	-4.14%	335,621
Apr 28, 2026	29.92	30.26	29.74	29.93	29.73	1.05%	357,552
Apr 27, 2026	30.64	30.64	29.54	29.62	29.42	-2.79%	198,416
Apr 24, 2026	30.62	30.65	30.27	30.47	30.26	0.07%	182,476
Apr 23, 2026	30.23	30.59	29.91	30.45	30.24	1.16%	414,652
Apr 22, 2026	30.18	30.24	29.94	30.10	29.89	0.94%	161,684
Apr 21, 2026	29.91	30.28	29.68	29.82	29.62	-0.43%	119,973
Apr 20, 2026	29.59	30.21	29.59	29.95	29.74	0.91%	195,385
Apr 17, 2026	29.58	30.02	29.57	29.68	29.48	-	165,886
Apr 16, 2026	29.51	29.71	29.33	29.68	29.48	0.58%	234,327
Apr 15, 2026	29.48	29.57	29.11	29.51	29.31	-0.24%	214,885
Apr 14, 2026	29.41	29.89	29.31	29.58	29.38	0.41%	333,585
Apr 13, 2026	31.00	31.00	29.32	29.46	29.26	-5.52%	313,087
Apr 10, 2026	30.80	31.18	30.63	31.18	30.97	1.37%	267,521
Apr 9, 2026	30.38	30.85	30.38	30.76	30.55	0.33%	212,970
Apr 8, 2026	29.85	30.70	29.82	30.66	30.45	2.40%	355,775
Apr 7, 2026	30.10	30.10	29.83	29.94	29.73	-0.10%	325,238
Apr 6, 2026	30.10	30.10	29.64	29.97	29.76	0.10%	330,187
Apr 2, 2026	29.47	30.03	29.24	29.94	29.73	1.49%	169,429
Apr 1, 2026	30.00	30.00	29.46	29.50	29.30	-1.67%	321,236
Mar 31, 2026	29.39	30.19	29.39	30.00	29.79	2.77%	265,612