Canada Markets closed

Maple Leaf Foods Inc. (MFI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.00+0.71 (+2.81%)
At close: 04:00PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202325.2126.0525.2126.0026.00160,711
Jan 31, 202325.2725.4124.9925.2925.29286,000
Jan 30, 202325.4625.5425.0725.2525.25132,900
Jan 27, 202325.3725.9125.3725.6425.6486,500
Jan 26, 202325.2225.6025.1225.4325.4394,400
Jan 25, 202325.1225.5525.1125.1925.19117,500
Jan 24, 202325.2225.4525.1725.3525.3576,400
Jan 23, 202325.2525.4325.0825.3025.30100,700
Jan 20, 202324.9425.3324.7125.2925.29228,400
Jan 19, 202325.7925.7924.9525.0025.00273,800
Jan 18, 202326.2826.5025.8325.8325.83114,100
Jan 17, 202326.1526.2826.0626.2526.25109,500
Jan 16, 202326.1526.3126.0326.1826.1880,900
Jan 13, 202326.2026.3526.0226.2226.22174,800
Jan 12, 202326.3326.6026.2326.2526.25140,800
Jan 11, 202326.2426.5526.1726.3326.33207,400
Jan 10, 202326.2526.5626.2126.2526.25167,300
Jan 09, 202325.7226.4025.6126.2526.25213,800
Jan 06, 202325.3825.7725.3425.7525.75119,400
Jan 05, 202325.1525.4724.9125.3025.3096,300
Jan 04, 202325.1025.5825.0125.2025.20243,000
Jan 03, 202324.5925.0924.5125.0925.09215,000
Dec 30, 202224.0624.5724.0624.4524.4598,300
Dec 29, 202223.9624.2823.9524.1024.1080,200
Dec 28, 202224.4024.5023.7923.8423.84350,400
Dec 23, 202224.7324.7324.1324.2324.23310,100
Dec 22, 202224.5324.8424.4324.7424.74253,000
Dec 21, 202223.6224.6023.6224.5624.56270,600
Dec 20, 202223.5423.7322.9923.7223.72447,300
Dec 19, 202223.3924.2123.3523.5523.55403,600
Dec 16, 202223.5023.7723.2823.4223.42317,100
Dec 15, 202223.8223.9623.5023.6123.61152,300
Dec 14, 202224.1424.4023.8923.9423.94225,400
Dec 13, 202224.3024.4623.9824.1124.11152,300
Dec 12, 202223.5324.1723.4623.9023.90416,900
Dec 09, 202223.5623.7523.4523.5323.53167,800
Dec 08, 202223.5223.9522.8623.5823.58427,500
Dec 07, 202223.9024.2223.8224.0724.07383,000
Dec 06, 202224.5124.9124.2224.2224.22279,700
Dec 05, 202225.1325.2524.3024.4524.45466,300
Dec 02, 202225.0125.5524.7425.3925.39472,000
Dec 01, 202225.5025.6025.1625.1725.17224,900
Nov 30, 202224.9925.4524.7725.4425.44484,000
Nov 29, 202224.8525.0824.5725.0525.05181,900
Nov 28, 202225.0825.2524.7924.9024.90104,800
Nov 25, 202224.9125.3724.9125.1725.17155,000
Nov 24, 202224.9625.1924.9024.9924.9980,800
Nov 23, 202224.4824.9624.3624.9524.95196,300
Nov 22, 202224.2024.4724.0124.3824.38152,600
Nov 21, 202223.9024.2323.8024.1724.17355,000
Nov 18, 202223.9924.3423.7523.9623.96542,500
Nov 17, 202223.8724.0023.7123.9223.92463,900
Nov 16, 202224.1524.4923.9624.0824.08239,800
Nov 15, 202224.0324.2324.0124.2324.23232,300
Nov 14, 202223.7524.1023.6023.8023.80434,300
Nov 11, 202223.5023.7923.2423.7123.71156,000
Nov 10, 202222.8023.4822.6623.4023.40428,900
Nov 09, 202222.3122.7221.8122.5622.56491,800
Nov 08, 202219.0122.2518.8522.0122.01890,200
Nov 07, 202219.6619.8419.3919.5819.58226,300
Nov 04, 202220.3320.3919.6319.7819.78323,100
Nov 03, 202220.0820.5620.0820.1620.16155,900
Nov 02, 202220.5620.6320.1620.2520.25107,600
Nov 01, 202220.3520.6720.3020.5620.56141,000
Oct 31, 202220.7420.9320.1220.1920.19248,300
Oct 28, 202220.3621.1120.2520.9620.96165,200
Oct 27, 202220.5120.7420.3420.4520.45223,600
Oct 26, 202219.7220.5519.6120.4520.45272,200
Oct 25, 202219.7120.1919.6120.0520.05226,200
Oct 24, 202220.1620.2019.6919.7219.72236,800
Oct 21, 202219.9620.2019.6619.9219.92340,400
Oct 20, 202220.3820.5620.0020.0620.06157,200
Oct 19, 202220.8920.8920.2620.4320.43173,900
Oct 18, 202221.1321.2320.9521.0121.01131,300
Oct 17, 202221.3421.3420.8520.8920.89112,900
Oct 14, 202220.9221.1920.7821.0721.07226,300
Oct 13, 202219.9621.0119.9020.9120.91381,700
Oct 12, 202220.2520.4219.8420.3720.37351,000
Oct 11, 202220.1720.5220.0420.1620.16161,600
Oct 07, 202220.6520.6520.1920.3920.39165,600
Oct 06, 202221.1021.1620.7120.8520.85133,000
Oct 05, 202221.1621.4020.9321.1821.18123,400
Oct 04, 202221.2021.7021.2021.2921.29180,100
Oct 03, 202220.7121.0720.5321.0021.00162,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...