Canada markets open in 2 hours 31 minutes

Maple Leaf Foods Inc. (MFI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.50+0.21 (+0.86%)
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202424.3424.6424.2824.5024.50123,000
Apr 26, 202423.8824.3123.8824.2924.29106,200
Apr 25, 202424.1124.1123.6823.7423.7474,100
Apr 24, 202424.1824.4824.1724.2124.21171,800
Apr 23, 202423.8024.5423.8024.2724.27284,800
Apr 22, 202423.7623.8423.3523.7323.73159,200
Apr 19, 202423.2523.7323.2523.6223.6262,700
Apr 18, 202423.1623.4823.1023.3823.3889,600
Apr 17, 202423.0923.3422.9123.0923.09108,800
Apr 16, 202423.0323.4522.9323.0923.09124,200
Apr 15, 202422.8423.1522.8323.0823.08117,500
Apr 12, 202422.6222.7922.1222.6922.69193,600
Apr 11, 202423.9424.0322.6522.6622.66335,100
Apr 10, 202423.9524.1023.6724.0324.03174,800
Apr 09, 202423.6424.2923.2023.9523.95382,500
Apr 08, 202423.7523.8523.3023.6823.68315,900
Apr 05, 202423.3723.7623.1023.7523.75316,800
Apr 04, 202423.1923.4022.9723.2023.20245,400
Apr 03, 202422.5123.2322.4023.1823.18276,300
Apr 02, 202422.5222.5322.2422.4222.42151,300
Apr 01, 202422.1722.5322.0222.4122.41210,700
Mar 28, 202422.9822.9822.0522.2122.21569,800
Mar 27, 202422.8823.0622.7622.8522.85320,000
Mar 26, 202422.8123.0022.6322.8122.81136,100
Mar 25, 202423.2823.3322.8222.8922.89219,300
Mar 22, 202423.4023.6323.1323.2723.27159,700
Mar 21, 202423.6523.6523.2923.3623.3679,100
Mar 20, 202423.2623.6523.2423.6023.6093,300
Mar 19, 202423.5423.6123.3223.4523.45155,100
Mar 18, 202423.5023.6223.2623.5323.53126,800
Mar 15, 202423.1223.4623.0023.4423.44299,300
Mar 14, 202423.2423.2422.9223.0623.06161,300
Mar 13, 202423.0123.3222.8723.1823.18164,900
Mar 12, 202423.0923.1922.7622.9622.96559,600
Mar 11, 202422.9323.2922.9323.1623.1687,900
Mar 08, 202423.0023.1022.8522.9822.9872,100
Mar 07, 202422.8123.1022.6423.0223.02144,400
Mar 07, 20240.22 Dividend
Mar 06, 202422.8722.9822.3422.8522.63226,200
Mar 05, 202422.7322.9422.6522.7022.48116,000
Mar 04, 202422.9922.9922.6322.7322.51126,000
Mar 01, 202423.1123.3322.8922.9922.77153,100
Feb 29, 202423.3823.5923.0223.0922.87204,900
Feb 28, 202423.3623.5823.0923.3523.13178,000
Feb 27, 202422.6323.3722.4223.2923.07271,200
Feb 26, 202423.1023.1022.4622.6222.40259,600
Feb 23, 202423.5423.5421.5223.0222.80759,200
Feb 22, 202424.8825.2323.8423.9223.69659,000
Feb 21, 202425.6925.8825.6225.8325.5872,900
Feb 20, 202425.9526.0325.5825.6925.44139,700
Feb 16, 202425.8526.1825.8026.0725.8273,600
Feb 15, 202425.7125.9725.5125.8925.6487,400
Feb 14, 202426.0526.2025.6525.6825.4388,000
Feb 13, 202425.8026.0425.6326.0025.75107,600
Feb 12, 202425.7626.1125.7626.0325.7896,000
Feb 09, 202425.9126.1825.7325.9625.7165,900
Feb 08, 202426.1426.3625.8925.9125.6685,000
Feb 07, 202425.9926.3125.9826.2225.9775,700
Feb 06, 202426.2826.4125.6226.0025.75161,200
Feb 05, 202426.4626.5626.1726.4226.1765,000
Feb 02, 202425.8626.4925.7426.4026.1557,700
Feb 01, 202425.7925.9725.7025.9625.7164,300
Jan 31, 202425.5225.8625.5225.6425.39123,100
Jan 30, 202425.8826.0125.6025.7025.4563,600
Jan 29, 202426.1026.2125.8925.9025.6587,900
Jan 26, 202426.2626.3026.0126.0825.83108,800
Jan 25, 202426.7326.7326.1526.2526.0087,200
Jan 24, 202427.1027.2426.7726.7826.5261,700
Jan 23, 202426.9227.2726.9127.0426.7868,600
Jan 22, 202427.4227.5526.7426.8526.59137,500
Jan 19, 202427.3027.3126.7827.3127.05128,000
Jan 18, 202426.4427.2126.4427.2026.94139,200
Jan 17, 202425.8226.8225.8226.3726.12177,100
Jan 16, 202426.1226.4025.7625.9025.65192,600
Jan 15, 202425.7426.1725.7425.9425.6936,300
Jan 12, 202425.5826.3025.5825.9925.74133,500
Jan 11, 202425.8726.0625.2625.6925.44201,000
Jan 10, 202425.2426.0025.0225.9325.68218,600
Jan 09, 202424.9525.2824.8525.1324.8982,900
Jan 08, 202425.3325.4824.9525.1024.86162,000
Jan 05, 202424.8925.2124.8525.1424.90135,500
Jan 04, 202424.9525.0524.8524.9224.6883,600
Jan 03, 202425.0125.3224.9024.9324.69106,400
Jan 02, 202425.0025.5424.9025.0724.83147,800
Dec 29, 202324.9425.3024.8725.2425.0045,900
Dec 28, 202325.1125.2024.8324.8824.6492,500
Dec 27, 202324.8725.5524.8725.1624.92197,300
Dec 22, 202325.0025.1024.7425.0624.82108,700
Dec 21, 202325.0825.3524.8224.9624.72125,700
Dec 20, 202325.5625.6424.9325.0924.85676,100
Dec 19, 202324.9525.9424.9525.9325.68207,200
Dec 18, 202324.7824.9824.5024.9624.72123,100
Dec 15, 202325.2525.2524.0824.5024.26283,200
Dec 14, 202325.4226.0625.2525.2725.03199,300
Dec 13, 202324.8925.2524.7625.2425.0062,400
Dec 12, 202325.0025.2924.5624.8624.62112,700
Dec 11, 202324.2624.9824.2624.8624.62143,600
Dec 08, 202324.1724.5524.1624.5024.26105,000
Dec 07, 202324.4224.5824.2024.2524.0276,800
Dec 07, 20230.21 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...