Maple Leaf Foods Inc. (TSX:MFI)
Canada · Delayed Price · Currency is CAD 27.04
+0.04 (0.15%)
Oct 30, 2026, 3:25 PM EDT
Maple Leaf Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 27.10 | 27.42 | 26.99 | 27.04 | 27.04 | 0.15% | 177,525 |
| Oct 29, 2026 | 26.43 | 27.04 | 26.43 | 27.00 | 27.00 | 2.16% | 366,285 |
| Oct 28, 2026 | 26.02 | 26.46 | 25.90 | 26.43 | 26.43 | 0.76% | 240,581 |
| Oct 27, 2026 | 26.35 | 26.38 | 26.23 | 26.23 | 26.23 | -0.42% | 133,727 |
| Oct 26, 2026 | 26.21 | 26.42 | 26.10 | 26.34 | 26.34 | 0.19% | 85,815 |
| Oct 23, 2026 | 26.49 | 26.59 | 26.15 | 26.29 | 26.29 | -0.98% | 111,824 |
| Oct 22, 2026 | 26.28 | 26.58 | 26.24 | 26.55 | 26.55 | 1.49% | 139,247 |
| Oct 21, 2026 | 25.94 | 26.19 | 25.78 | 26.16 | 26.16 | 1.20% | 150,938 |
| Oct 20, 2026 | 25.66 | 26.04 | 25.62 | 25.85 | 25.85 | 0.78% | 135,324 |
| Oct 19, 2026 | 25.75 | 25.79 | 25.43 | 25.65 | 25.65 | -0.62% | 132,637 |
| Oct 16, 2026 | 25.26 | 25.91 | 25.26 | 25.81 | 25.81 | 1.77% | 237,131 |
| Oct 15, 2026 | 25.09 | 25.88 | 25.09 | 25.36 | 25.36 | 1.16% | 362,115 |
| Oct 14, 2026 | 24.99 | 25.28 | 24.56 | 25.07 | 25.07 | 0.04% | 418,722 |
| Oct 13, 2026 | 24.93 | 25.09 | 24.62 | 25.06 | 25.06 | 1.29% | 249,230 |
| Oct 9, 2026 | 25.00 | 25.13 | 24.65 | 24.74 | 24.74 | -1.04% | 185,349 |
| Oct 8, 2026 | 24.69 | 25.18 | 24.65 | 25.00 | 25.00 | 2.04% | 277,673 |
| Oct 7, 2026 | 24.41 | 24.65 | 24.41 | 24.50 | 24.50 | - | 407,927 |
| Oct 6, 2026 | 24.58 | 24.58 | 24.20 | 24.50 | 24.50 | 0.08% | 518,487 |
| Oct 5, 2026 | 24.78 | 24.81 | 24.43 | 24.48 | 24.48 | -1.13% | 567,607 |
| Oct 2, 2026 | 24.70 | 24.90 | 24.39 | 24.76 | 24.76 | 0.49% | 570,985 |
| Oct 1, 2026 | 25.26 | 25.32 | 24.47 | 24.64 | 24.64 | -2.61% | 456,918 |
| Sep 30, 2026 | 25.65 | 25.65 | 25.27 | 25.30 | 25.30 | -1.09% | 241,222 |
| Sep 29, 2026 | 25.51 | 25.78 | 25.40 | 25.58 | 25.58 | -0.16% | 219,882 |
| Sep 28, 2026 | 25.55 | 25.88 | 25.51 | 25.62 | 25.62 | -0.12% | 292,077 |
| Sep 25, 2026 | 25.75 | 25.82 | 25.59 | 25.65 | 25.65 | -0.43% | 204,282 |
| Sep 24, 2026 | 25.82 | 26.03 | 25.73 | 25.76 | 25.76 | -0.43% | 147,494 |
| Sep 23, 2026 | 26.30 | 26.32 | 25.72 | 25.87 | 25.87 | -1.41% | 166,117 |
| Sep 22, 2026 | 26.07 | 26.48 | 26.01 | 26.24 | 26.24 | 0.50% | 165,360 |
| Sep 21, 2026 | 25.94 | 26.27 | 25.82 | 26.11 | 26.11 | 0.69% | 104,020 |
| 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 |