Canada markets close in 3 hours 24 minutes

Maple Leaf Foods Inc. (MFI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.91+0.04 (+0.18%)
As of 12:35PM EDT. Market open.
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 202421.8621.9221.7321.9121.9130,262
Oct 07, 202422.4322.4421.6921.8721.87201,400
Oct 04, 202422.1522.5822.0422.4322.43170,600
Oct 03, 202422.1422.2321.8022.0622.06129,200
Oct 02, 202422.1122.2922.0122.2122.2178,900
Oct 01, 202422.1422.2021.9822.1022.10131,700
Sept 30, 202421.9222.1521.9222.1522.1566,600
Sept 27, 202422.1022.2021.9521.9821.98142,700
Sept 26, 202421.7422.1721.6922.1022.10195,400
Sept 25, 202422.0422.0421.6521.7621.76121,400
Sept 24, 202421.7022.0821.5522.0022.00289,800
Sept 23, 202421.9221.9221.5221.6921.69755,300
Sept 20, 202422.2022.2021.8121.9421.94376,300
Sept 19, 202422.2222.3522.0022.1022.10169,500
Sept 18, 202422.1322.3522.0922.1722.1789,200
Sept 17, 202422.1922.3722.1022.2022.2070,100
Sept 16, 202422.0522.1821.9522.1422.1492,400
Sept 13, 202421.9022.0521.7521.8821.88243,800
Sept 12, 202421.8422.1121.8021.8921.89104,100
Sept 11, 202421.8322.0521.6221.9421.94133,000
Sept 10, 202421.4022.0421.1521.9221.92370,900
Sept 09, 202421.7021.8621.1821.2721.27295,100
Sept 06, 202421.9722.1221.7021.7421.74175,700
Sept 06, 20240.22 Dividend
Sept 05, 202422.3022.4522.1222.1821.96124,500
Sept 04, 202422.0822.4522.0622.3022.08133,000
Sept 03, 202422.1822.3722.0122.1221.90133,400
Aug 30, 202422.4522.4522.0522.0821.86788,300
Aug 29, 202422.5422.5922.2022.3722.15308,200
Aug 28, 202422.7522.8422.3722.5322.31114,900
Aug 27, 202423.2023.2022.7622.7622.53110,700
Aug 26, 202423.1123.2123.0023.1022.87108,800
Aug 23, 202422.7223.1322.7223.0822.85136,800
Aug 22, 202422.8522.8722.6122.7022.4783,700
Aug 21, 202422.7222.9422.6522.8622.6352,900
Aug 20, 202422.9022.9922.7022.7022.4774,600
Aug 19, 202422.8523.1322.8522.9522.7295,000
Aug 16, 202422.9022.9722.7422.8422.6186,200
Aug 15, 202422.9622.9922.8122.9522.72169,500
Aug 14, 202422.8023.2322.7423.0022.77189,100
Aug 13, 202422.7823.1622.6322.9122.68240,900
Aug 12, 202422.7922.9622.3422.7322.50187,300
Aug 09, 202423.0123.6122.7422.7922.56277,900
Aug 08, 202424.4124.6422.8923.0522.821,107,200
Aug 07, 202425.5625.6025.1925.4325.18239,600
Aug 06, 202425.4625.9625.0325.5025.25442,000
Aug 02, 202425.3825.6825.1925.6225.37301,600
Aug 01, 202425.2225.8325.2125.6025.35277,400
Jul 31, 202425.2525.4725.1425.2124.96205,100
Jul 30, 202424.8125.2224.6625.1024.85168,500
Jul 29, 202424.9925.0324.6724.7224.47122,200
Jul 26, 202425.0025.0224.7324.9924.74128,000
Jul 25, 202424.8525.0024.5524.7424.49121,500
Jul 24, 202424.7925.4424.7924.8324.58193,900
Jul 23, 202424.3625.0124.3324.7524.50423,300
Jul 22, 202424.5824.7124.3624.4124.1780,900
Jul 19, 202424.4424.7924.4224.5724.3371,200
Jul 18, 202424.7424.8024.3624.5924.3592,100
Jul 17, 202424.4624.9024.4624.6924.4577,100
Jul 16, 202424.4224.5724.2524.5324.2996,100
Jul 15, 202424.7024.7024.3524.4324.19103,500
Jul 12, 202424.5424.7024.3624.5124.2775,600
Jul 11, 202424.5624.6424.3724.5124.27108,700
Jul 10, 202424.4124.8824.3124.5324.29211,500
Jul 09, 202423.2424.4623.0924.4024.16432,100
Jul 08, 202422.4322.6222.4122.4522.2338,500
Jul 05, 202422.9622.9622.4122.4622.2468,400
Jul 04, 202422.6722.9422.6722.8622.6333,800
Jul 03, 202422.8722.9922.6322.6522.4363,900
Jul 02, 202422.7722.9822.6822.9522.7253,100
Jun 28, 202422.8323.0422.7122.9222.6978,900
Jun 27, 202422.7623.0622.6522.8022.5769,100
Jun 26, 202422.5122.8922.4322.8622.6360,300
Jun 25, 202422.8122.9022.4222.6122.3977,100
Jun 24, 202422.3022.8522.0822.8322.60142,200
Jun 21, 202422.5322.5322.2022.3022.08155,700
Jun 20, 202422.1422.5522.0422.5322.31201,100
Jun 19, 202422.5022.5722.0222.2121.99139,000
Jun 18, 202422.5722.7522.3822.5022.2875,000
Jun 17, 202423.0823.1422.4422.5722.35142,900
Jun 14, 202422.9123.1122.7123.1022.8792,900
Jun 13, 202422.9823.1922.7423.1022.8769,400
Jun 12, 202423.2823.4022.8322.9322.70154,200
Jun 11, 202422.8523.3022.6123.2723.04151,500
Jun 10, 202422.6423.0022.5622.8522.62121,900
Jun 07, 202422.6522.9522.6322.7722.5467,800
Jun 06, 202422.7622.8922.5522.7422.51134,600
Jun 06, 20240.22 Dividend
Jun 05, 202422.9423.0522.8522.9122.46138,400
Jun 04, 202422.8322.9922.7322.9622.5186,600
Jun 03, 202422.6523.0022.6522.9022.46104,400
May 31, 202422.7122.8722.5022.6022.16184,500
May 30, 202422.8522.9122.6422.7522.31115,100
May 29, 202423.0923.1322.7722.8622.4257,300
May 28, 202423.2623.3423.0323.2322.7869,200
May 27, 202423.2423.4823.2423.4022.9533,800
May 24, 202423.2923.2923.1423.2922.8491,800
May 23, 202423.1923.5223.1123.2922.8472,900
May 22, 202423.5723.7123.0823.1922.74138,900
May 21, 202423.4923.7623.1823.7123.25296,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...