Canada Markets open in 4 mins

Maple Leaf Foods Inc. (MFI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.14+1.35 (+5.04%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
May 13, 202226.9628.2626.9428.1428.14253,100
May 12, 202226.3326.8926.3026.7926.79154,500
May 11, 202226.8027.0326.3426.4526.45199,500
May 10, 202227.1227.3726.7626.8726.87205,900
May 09, 202226.6627.1226.6627.0227.02180,600
May 06, 202227.3927.3926.7727.1827.18191,500
May 05, 202227.2427.7027.0527.2027.20205,900
May 04, 202227.3028.0226.6827.9027.90449,400
May 03, 202227.2027.5927.1527.3627.36199,400
May 02, 202228.2728.3027.2327.2727.27185,300
Apr 29, 202228.0128.4427.9028.2928.29175,800
Apr 28, 202227.6528.3127.6528.0628.06166,400
Apr 27, 202227.5427.7827.3627.6327.63226,000
Apr 26, 202228.2028.2027.3427.4327.43301,900
Apr 25, 202227.8428.2827.4528.2028.20172,200
Apr 22, 202228.0328.2327.6027.8827.88345,100
Apr 21, 202228.3828.4628.0428.0828.08158,100
Apr 20, 202228.8128.8128.1828.3528.35280,000
Apr 19, 202228.2529.0328.2028.7528.75643,900
Apr 18, 202228.5728.5828.0928.2528.25385,700
Apr 14, 202228.8328.9828.3928.4828.48709,800
Apr 13, 202228.4929.0028.3828.8228.82327,700
Apr 12, 202229.4129.6028.3728.4128.41223,100
Apr 11, 202230.0030.0129.3829.3829.38115,400
Apr 08, 202230.0830.2429.9329.9729.97152,400
Apr 07, 202230.4530.6430.0630.1230.12362,400
Apr 06, 202230.0430.5229.9130.5130.51126,600
Apr 05, 202230.4430.6130.1130.2130.21215,300
Apr 04, 202230.2530.5830.0230.4430.44135,500
Apr 01, 202229.9630.2829.9630.2230.22107,000
Mar 31, 202230.2430.2529.9530.0030.00116,100
Mar 30, 202229.7430.5129.6730.0930.09319,800
Mar 29, 202229.5629.9029.4229.7929.79130,600
Mar 28, 202229.4029.4629.1029.3429.34176,400
Mar 25, 202229.3929.6028.9029.2829.28223,100
Mar 24, 202229.8429.8429.2029.2229.22167,000
Mar 23, 202230.2030.2529.6729.7029.70103,100
Mar 22, 202229.7230.3529.6730.2130.21201,800
Mar 21, 202229.9530.0129.5829.6829.68658,200
Mar 18, 202229.8530.0229.6829.8929.89245,300
Mar 17, 202229.7830.4829.6229.9129.91217,300
Mar 16, 202229.3230.1429.3029.7529.75332,200
Mar 15, 202229.3529.4928.9329.3229.32163,300
Mar 14, 202229.1229.5328.8029.2529.25211,200
Mar 11, 202229.6329.9628.8328.8828.88426,900
Mar 10, 202230.7230.7229.1829.5329.53367,900
Mar 09, 202228.4831.0528.2730.9030.90812,700
Mar 08, 202227.7728.3027.6728.2228.22333,600
Mar 07, 202227.9927.9927.4027.5927.59443,400
Mar 04, 202227.2628.2527.1527.8827.88502,200
Mar 03, 202227.2827.5727.0227.4727.47255,500
Mar 02, 202226.8027.3326.6027.1827.18313,800
Mar 01, 202226.8427.3226.6926.7526.75623,500
Feb 28, 202227.9327.9326.6326.7026.70828,700
Feb 25, 202227.8928.4127.6028.0228.02634,300
Feb 24, 202229.8529.8527.6027.8927.891,267,600
Feb 23, 202231.8332.3931.6631.7231.72137,200
Feb 22, 202232.2032.2031.5031.8231.82224,000
Feb 18, 202232.3532.5932.2532.3132.31149,600
Feb 17, 202232.4732.6032.3132.3232.32129,000
Feb 16, 202232.2232.5932.2232.3932.39255,900
Feb 15, 202232.0732.4331.8732.3132.31270,300
Feb 14, 202231.9232.1231.8231.9631.96372,000
Feb 11, 202231.8432.2031.7532.0532.05316,400
Feb 10, 202231.8932.0031.5831.8731.87177,900
Feb 09, 202231.4531.9231.2031.7031.70822,800
Feb 08, 202230.8931.4330.8631.3231.32248,700
Feb 07, 202230.6230.9430.6030.8530.85269,300
Feb 04, 202230.7530.9730.4930.5430.54135,500
Feb 03, 202230.7531.0530.5930.6530.6588,500
Feb 02, 202231.0931.1830.8330.9630.96160,300
Feb 01, 202231.0431.0530.4930.9330.93316,000
Jan 31, 202230.4031.0130.2730.9230.92507,900
Jan 28, 202229.6230.5929.5530.3030.301,044,000
Jan 27, 202229.6530.1929.2429.5529.55478,500
Jan 26, 202229.2329.7529.0529.4629.46153,500
Jan 25, 202228.8429.4528.4629.1229.12378,400
Jan 24, 202228.9429.0028.5328.9628.96197,000
Jan 21, 202229.1029.2728.7029.0529.05178,200
Jan 20, 202228.3929.1428.3929.1129.11209,500
Jan 19, 202228.7928.7928.4328.4328.4399,300
Jan 18, 202228.7128.8528.5128.7028.70125,000
Jan 17, 202228.9329.0728.8028.8828.8848,600
Jan 14, 202229.0029.1028.7428.8528.85129,000
Jan 13, 202229.2329.2329.0129.0829.0881,000
Jan 12, 202229.3129.5028.9329.0929.09132,500
Jan 11, 202229.1429.5029.0029.3129.31305,100
Jan 10, 202229.4029.5428.7729.1229.12192,100
Jan 07, 202229.1529.4028.8729.2629.26151,000
Jan 06, 202228.8129.1028.7029.0529.05103,400
Jan 05, 202229.2529.2528.7128.7528.75160,600
Jan 04, 202229.3929.4028.8829.2529.25142,100
Dec 31, 202129.2829.3929.0629.2629.2666,900
Dec 30, 202128.9229.4528.8729.2729.27100,700
Dec 29, 202129.0229.1828.8528.8928.89121,300
Dec 24, 202129.3329.4129.1829.2429.2413,100
Dec 23, 202129.1529.4329.0429.3329.33146,000
Dec 22, 202129.0829.1428.7729.0829.0892,300
Dec 21, 202129.1729.2628.9729.0329.03104,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...