Canada Markets closed

Maple Leaf Foods Inc. (MFI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.64-0.01 (-0.05%)
At close: 04:00PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202220.7021.3020.6420.6420.64246,500
Sept 29, 202220.7920.8920.2520.6520.65151,400
Sept 28, 202220.6520.9220.4020.8320.83179,200
Sept 27, 202220.3420.7720.3420.6520.65167,900
Sept 26, 202220.6220.9820.1920.2920.29140,600
Sept 23, 202220.6020.9020.1820.7120.71361,000
Sept 22, 202221.6021.7320.4520.7620.76417,200
Sept 21, 202222.3022.3721.5621.6021.60264,000
Sept 20, 202222.7322.7322.0822.2522.25172,900
Sept 19, 202222.8522.8522.6522.7422.7488,100
Sept 16, 202223.0723.0722.5722.8422.84143,200
Sept 15, 202223.1223.2423.0723.1423.14183,400
Sept 14, 202223.1823.2223.0123.1623.16156,400
Sept 13, 202223.2223.3323.1123.1623.16101,800
Sept 12, 202223.2523.7123.1323.4923.49206,200
Sept 09, 202223.0023.4722.9123.1623.16182,400
Sept 08, 202222.7622.9822.6522.9022.9093,700
Sept 07, 202222.6122.9522.6122.9122.91165,100
Sept 06, 202223.2323.2722.7022.7822.78167,700
Sept 02, 202223.2823.2922.9223.1323.1395,800
Sept 01, 202223.0623.0922.7523.0723.07140,100
Aug 31, 202223.2823.5223.1723.1723.17173,900
Aug 30, 202223.1723.4823.0723.2823.28118,200
Aug 29, 202222.9323.4022.9023.0823.08121,000
Aug 26, 202223.3723.4722.9723.0023.00136,400
Aug 25, 202223.2323.5523.2323.4223.42115,200
Aug 24, 202223.2923.4723.2223.3123.3189,800
Aug 23, 202223.4023.4623.1623.2623.26106,200
Aug 22, 202223.6023.7523.3323.4123.41106,300
Aug 19, 202223.7224.0523.5423.8623.86127,700
Aug 18, 202223.7224.1923.6323.8623.86173,500
Aug 17, 202223.4223.9623.3923.7423.74235,400
Aug 16, 202222.9523.5722.9223.4523.45286,700
Aug 15, 202223.1023.1822.8223.0323.03270,400
Aug 12, 202222.6923.0822.6323.0823.08218,900
Aug 11, 202222.9323.1522.5122.5522.55307,000
Aug 10, 202223.0223.2322.7722.9222.92214,900
Aug 09, 202223.0923.0922.6222.8522.85393,900
Aug 08, 202222.0723.0621.8523.0023.00760,000
Aug 05, 202222.4322.4721.6021.8821.88784,300
Aug 04, 202224.7424.7422.0222.3322.331,702,100
Aug 03, 202226.8727.1026.7426.9626.9670,000
Aug 02, 202227.0127.2026.6426.7726.77137,100
Jul 29, 202226.4227.5026.2427.1727.17152,300
Jul 28, 202225.9026.5725.9026.2926.29100,500
Jul 27, 202225.9526.1125.6625.8725.8793,800
Jul 26, 202226.2726.2825.8325.9525.95121,000
Jul 25, 202226.4726.6326.2926.3426.3453,200
Jul 22, 202226.3926.7526.3926.4326.4344,600
Jul 21, 202226.0126.4325.8126.3526.3569,900
Jul 20, 202225.9726.1625.9126.1226.1268,600
Jul 19, 202225.4125.9425.3825.9325.93116,100
Jul 18, 202225.4125.6425.2225.4125.4195,100
Jul 15, 202225.7025.8225.3125.3525.35103,300
Jul 14, 202226.1926.2925.5025.5325.53125,400
Jul 13, 202226.0026.2925.8326.2226.2258,800
Jul 12, 202225.8726.1725.8326.1426.1480,800
Jul 11, 202226.2226.2625.8425.9725.9787,400
Jul 08, 202226.3426.6226.2526.3726.3796,800
Jul 07, 202225.8226.5025.7526.4326.43180,000
Jul 06, 202225.7826.0125.6825.9325.9396,600
Jul 05, 202225.3325.7925.1125.7725.77222,800
Jul 04, 202225.3425.6725.3425.4125.4155,800
Jun 30, 202225.1825.3625.0025.3125.31120,500
Jun 29, 202225.1525.3925.0125.3225.32137,100
Jun 28, 202226.0126.0325.1125.1425.14218,800
Jun 27, 202225.8326.1325.7825.9225.92108,900
Jun 24, 202225.2025.7625.2025.7225.72205,700
Jun 23, 202224.9025.3024.8425.2025.20234,800
Jun 22, 202225.2625.2624.8624.8624.86500,100
Jun 21, 202226.1026.2325.3525.3925.39186,500
Jun 20, 202225.8426.1825.7126.0426.0490,700
Jun 17, 202226.0126.3225.8025.9025.90125,500
Jun 16, 202226.2126.2325.6226.0126.01125,600
Jun 15, 202226.0726.7326.0726.5126.51147,600
Jun 14, 202226.1026.3125.6925.9025.90205,100
Jun 13, 202226.6626.6626.0726.3126.31176,300
Jun 10, 202227.2727.7126.5426.7226.72393,200
Jun 09, 202227.8828.0927.4227.4227.42226,800
Jun 08, 202227.4427.8427.4427.7827.78145,600
Jun 07, 202227.4327.5827.3027.5027.50133,600
Jun 06, 202227.8028.1127.6427.7227.72136,400
Jun 03, 202227.7027.8327.5727.5827.58124,400
Jun 02, 202227.6227.8627.5027.8027.8095,000
Jun 01, 202227.8328.1827.2827.6227.62115,200
May 31, 202228.1028.2127.6427.7927.79243,900
May 30, 202227.9428.1527.8227.9227.9247,900
May 27, 202227.5227.9827.5227.7927.79163,700
May 26, 202227.0727.7526.9827.5027.50134,400
May 25, 202226.9727.0226.6526.9826.98107,800
May 24, 202227.3127.3826.8026.8526.85111,300
May 20, 202227.0127.4126.7927.1927.19206,600
May 19, 202227.0927.1926.7226.8226.82148,100
May 18, 202227.9028.0826.9827.1627.16137,300
May 17, 202227.9328.2827.7928.0828.08270,600
May 16, 202228.0828.1827.6127.7227.72455,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...