Canada Markets closed

Maple Leaf Foods Inc. (MFI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.44+0.29 (+1.11%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 202026.2426.5425.9426.4426.44367,300
Nov. 26, 202025.9826.2625.9726.1526.1579,500
Nov. 25, 202026.0026.1025.6826.0126.01161,900
Nov. 24, 202026.0526.0825.4925.9925.99243,600
Nov. 23, 202025.9426.1325.6925.9925.99162,900
Nov. 20, 202025.3825.8825.3425.8325.83230,300
Nov. 19, 202025.3725.4825.1225.3725.37132,300
Nov. 18, 202025.7625.8625.3925.4325.43283,300
Nov. 17, 202025.8225.8225.4125.7125.71144,300
Nov. 16, 202025.7625.9825.6225.7425.74221,900
Nov. 13, 202025.2625.6125.1425.4925.49212,300
Nov. 12, 202025.3425.4825.0125.2125.21297,300
Nov. 11, 202024.8325.6924.8325.3925.39286,000
Nov. 10, 202025.2225.4024.6824.7324.73259,300
Nov. 09, 202025.6025.6024.9225.2125.21314,900
Nov. 06, 202025.2925.4324.9625.1425.14251,500
Nov. 05, 202025.2425.3524.7025.2325.23782,300
Nov. 04, 202024.2525.0424.2524.9324.93305,000
Nov. 03, 202025.0025.0424.1024.2124.21716,000
Nov. 02, 202024.4724.9224.3624.9024.90363,500
Oct. 30, 202024.2224.3323.9724.2624.26395,700
Oct. 29, 202024.1424.5924.0024.3624.36476,300
Oct. 28, 202023.2524.3423.2023.6423.64460,100
Oct. 27, 202024.0024.6023.4023.5223.52719,600
Oct. 26, 202024.6224.8824.4724.6724.67220,600
Oct. 23, 202024.6824.7724.4224.6724.67166,600
Oct. 22, 202024.6424.7724.3724.7024.70254,900
Oct. 21, 202024.7524.8324.5924.6124.61125,500
Oct. 20, 202024.8924.9924.5824.7024.70196,300
Oct. 19, 202024.9425.1124.7524.8424.84195,100
Oct. 16, 202025.0825.1324.8524.9124.91155,300
Oct. 15, 202024.8025.1324.5425.0725.07236,600
Oct. 14, 202024.7624.9324.5324.8824.88171,000
Oct. 13, 202025.4425.4424.2924.7624.76558,300
Oct. 09, 202025.2125.5525.1025.1725.17262,400
Oct. 08, 202025.3525.6125.0425.1325.13723,900
Oct. 07, 202026.2526.3425.0325.0925.09952,500
Oct. 06, 202026.9527.0026.0026.3826.38591,200
Oct. 05, 202026.7927.3526.7126.8926.89304,200
Oct. 02, 202026.9226.9326.5326.8126.81168,700
Oct. 01, 202027.1527.2026.5927.0327.03181,700
Sep. 30, 202027.7427.8526.8927.1527.15301,100
Sep. 29, 202028.1328.1327.6327.7627.7690,400
Sep. 28, 202027.7928.1927.7727.9927.99402,000
Sep. 25, 202026.9827.7126.8427.6327.63185,400
Sep. 24, 202026.9727.3826.8626.9826.98213,800
Sep. 23, 202027.4327.6026.9026.9726.97296,300
Sep. 22, 202027.1927.6126.9027.4027.40362,800
Sep. 21, 202027.2027.3926.9926.9926.99116,700
Sep. 18, 202027.0127.7627.0127.3827.38960,200
Sep. 17, 202027.3727.5626.7126.7326.73424,300
Sep. 16, 202028.0028.4527.4727.5027.50266,900
Sep. 15, 202028.0528.4727.9428.0128.01155,500
Sep. 14, 202028.1128.3627.9427.9927.9975,600
Sep. 11, 202028.2528.4527.9628.0728.07106,000
Sep. 10, 202028.3328.5328.1328.2328.23116,900
Sep. 09, 202028.0728.5928.0728.3328.33184,400
Sep. 08, 202028.0528.5428.0428.1628.16281,600
Sep. 04, 202028.6328.7028.2428.3128.31129,400
Sep. 03, 202028.9729.2828.4628.7028.70225,100
Sep. 03, 20200.16 Dividend
Sep. 02, 202028.7229.2428.6529.1228.96118,500
Sep. 01, 202029.0229.0228.2828.7228.56104,400
Aug. 31, 202029.0129.5128.8629.0228.86224,300
Aug. 28, 202029.5629.5929.0029.1729.01350,700
Aug. 27, 202029.8630.3729.4129.6029.44370,400
Aug. 26, 202030.0130.2929.5529.8629.70158,200
Aug. 25, 202030.5330.5329.7630.0329.87117,600
Aug. 24, 202029.8430.6729.7430.5330.36290,700
Aug. 21, 202029.6629.9729.5529.8429.68153,400
Aug. 20, 202029.7529.8129.5729.6629.50112,100
Aug. 19, 202029.4230.3829.2429.8929.73428,900
Aug. 18, 202029.5229.7929.4429.6029.44168,200
Aug. 17, 202029.6429.8929.3529.5329.37159,000
Aug. 14, 202029.6929.7629.3829.6029.44172,000
Aug. 13, 202029.0029.7928.7529.6029.44226,000
Aug. 12, 202029.0829.0828.6829.0028.84315,900
Aug. 11, 202028.9929.4028.6928.9028.74178,600
Aug. 10, 202028.7828.9928.3428.7828.62234,600
Aug. 07, 202029.0029.3428.5828.6028.44245,800
Aug. 06, 202029.4029.5028.8129.0728.91202,100
Aug. 05, 202029.6129.7929.2629.4029.24231,400
Aug. 04, 202029.5029.9129.2029.5929.43333,000
Jul. 31, 202029.6130.2829.3629.4629.30261,400
Jul. 30, 202027.9729.7327.6529.2229.06678,300
Jul. 29, 202027.6027.9727.2627.7327.58142,900
Jul. 28, 202026.6128.0626.6127.5927.44404,400
Jul. 27, 202026.8127.1126.4926.4926.34207,600
Jul. 24, 202027.2227.2226.6126.7726.62147,000
Jul. 23, 202027.2327.3727.0127.2327.08161,700
Jul. 22, 202027.3727.5727.1327.1527.00120,800
Jul. 21, 202027.5428.0627.2327.3027.15305,100
Jul. 20, 202027.6627.8727.4227.4627.31228,700
Jul. 17, 202028.2228.5027.4227.6627.51292,800
Jul. 16, 202028.2928.2927.9028.0627.91123,700
Jul. 15, 202027.7928.3627.6628.0527.90213,500
Jul. 14, 202027.6127.8627.4327.6627.51131,200
Jul. 13, 202027.9028.1127.3527.6127.46220,700
Jul. 10, 202027.7427.7527.2927.7127.56352,100
Jul. 09, 202028.1528.4427.6027.7127.56237,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...