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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 27, 2020	26.24	26.54	25.94	26.44	26.44	367,300
Nov. 26, 2020	25.98	26.26	25.97	26.15	26.15	79,500
Nov. 25, 2020	26.00	26.10	25.68	26.01	26.01	161,900
Nov. 24, 2020	26.05	26.08	25.49	25.99	25.99	243,600
Nov. 23, 2020	25.94	26.13	25.69	25.99	25.99	162,900
Nov. 20, 2020	25.38	25.88	25.34	25.83	25.83	230,300
Nov. 19, 2020	25.37	25.48	25.12	25.37	25.37	132,300
Nov. 18, 2020	25.76	25.86	25.39	25.43	25.43	283,300
Nov. 17, 2020	25.82	25.82	25.41	25.71	25.71	144,300
Nov. 16, 2020	25.76	25.98	25.62	25.74	25.74	221,900
Nov. 13, 2020	25.26	25.61	25.14	25.49	25.49	212,300
Nov. 12, 2020	25.34	25.48	25.01	25.21	25.21	297,300
Nov. 11, 2020	24.83	25.69	24.83	25.39	25.39	286,000
Nov. 10, 2020	25.22	25.40	24.68	24.73	24.73	259,300
Nov. 09, 2020	25.60	25.60	24.92	25.21	25.21	314,900
Nov. 06, 2020	25.29	25.43	24.96	25.14	25.14	251,500
Nov. 05, 2020	25.24	25.35	24.70	25.23	25.23	782,300
Nov. 04, 2020	24.25	25.04	24.25	24.93	24.93	305,000
Nov. 03, 2020	25.00	25.04	24.10	24.21	24.21	716,000
Nov. 02, 2020	24.47	24.92	24.36	24.90	24.90	363,500
Oct. 30, 2020	24.22	24.33	23.97	24.26	24.26	395,700
Oct. 29, 2020	24.14	24.59	24.00	24.36	24.36	476,300
Oct. 28, 2020	23.25	24.34	23.20	23.64	23.64	460,100
Oct. 27, 2020	24.00	24.60	23.40	23.52	23.52	719,600
Oct. 26, 2020	24.62	24.88	24.47	24.67	24.67	220,600
Oct. 23, 2020	24.68	24.77	24.42	24.67	24.67	166,600
Oct. 22, 2020	24.64	24.77	24.37	24.70	24.70	254,900
Oct. 21, 2020	24.75	24.83	24.59	24.61	24.61	125,500
Oct. 20, 2020	24.89	24.99	24.58	24.70	24.70	196,300
Oct. 19, 2020	24.94	25.11	24.75	24.84	24.84	195,100
Oct. 16, 2020	25.08	25.13	24.85	24.91	24.91	155,300
Oct. 15, 2020	24.80	25.13	24.54	25.07	25.07	236,600
Oct. 14, 2020	24.76	24.93	24.53	24.88	24.88	171,000
Oct. 13, 2020	25.44	25.44	24.29	24.76	24.76	558,300
Oct. 09, 2020	25.21	25.55	25.10	25.17	25.17	262,400
Oct. 08, 2020	25.35	25.61	25.04	25.13	25.13	723,900
Oct. 07, 2020	26.25	26.34	25.03	25.09	25.09	952,500
Oct. 06, 2020	26.95	27.00	26.00	26.38	26.38	591,200
Oct. 05, 2020	26.79	27.35	26.71	26.89	26.89	304,200
Oct. 02, 2020	26.92	26.93	26.53	26.81	26.81	168,700
Oct. 01, 2020	27.15	27.20	26.59	27.03	27.03	181,700
Sep. 30, 2020	27.74	27.85	26.89	27.15	27.15	301,100
Sep. 29, 2020	28.13	28.13	27.63	27.76	27.76	90,400
Sep. 28, 2020	27.79	28.19	27.77	27.99	27.99	402,000
Sep. 25, 2020	26.98	27.71	26.84	27.63	27.63	185,400
Sep. 24, 2020	26.97	27.38	26.86	26.98	26.98	213,800
Sep. 23, 2020	27.43	27.60	26.90	26.97	26.97	296,300
Sep. 22, 2020	27.19	27.61	26.90	27.40	27.40	362,800
Sep. 21, 2020	27.20	27.39	26.99	26.99	26.99	116,700
Sep. 18, 2020	27.01	27.76	27.01	27.38	27.38	960,200
Sep. 17, 2020	27.37	27.56	26.71	26.73	26.73	424,300
Sep. 16, 2020	28.00	28.45	27.47	27.50	27.50	266,900
Sep. 15, 2020	28.05	28.47	27.94	28.01	28.01	155,500
Sep. 14, 2020	28.11	28.36	27.94	27.99	27.99	75,600
Sep. 11, 2020	28.25	28.45	27.96	28.07	28.07	106,000
Sep. 10, 2020	28.33	28.53	28.13	28.23	28.23	116,900
Sep. 09, 2020	28.07	28.59	28.07	28.33	28.33	184,400
Sep. 08, 2020	28.05	28.54	28.04	28.16	28.16	281,600
Sep. 04, 2020	28.63	28.70	28.24	28.31	28.31	129,400
Sep. 03, 2020	28.97	29.28	28.46	28.70	28.70	225,100
Sep. 03, 2020	0.16 Dividend
Sep. 02, 2020	28.72	29.24	28.65	29.12	28.96	118,500
Sep. 01, 2020	29.02	29.02	28.28	28.72	28.56	104,400
Aug. 31, 2020	29.01	29.51	28.86	29.02	28.86	224,300
Aug. 28, 2020	29.56	29.59	29.00	29.17	29.01	350,700
Aug. 27, 2020	29.86	30.37	29.41	29.60	29.44	370,400
Aug. 26, 2020	30.01	30.29	29.55	29.86	29.70	158,200
Aug. 25, 2020	30.53	30.53	29.76	30.03	29.87	117,600
Aug. 24, 2020	29.84	30.67	29.74	30.53	30.36	290,700
Aug. 21, 2020	29.66	29.97	29.55	29.84	29.68	153,400
Aug. 20, 2020	29.75	29.81	29.57	29.66	29.50	112,100
Aug. 19, 2020	29.42	30.38	29.24	29.89	29.73	428,900
Aug. 18, 2020	29.52	29.79	29.44	29.60	29.44	168,200
Aug. 17, 2020	29.64	29.89	29.35	29.53	29.37	159,000
Aug. 14, 2020	29.69	29.76	29.38	29.60	29.44	172,000
Aug. 13, 2020	29.00	29.79	28.75	29.60	29.44	226,000
Aug. 12, 2020	29.08	29.08	28.68	29.00	28.84	315,900
Aug. 11, 2020	28.99	29.40	28.69	28.90	28.74	178,600
Aug. 10, 2020	28.78	28.99	28.34	28.78	28.62	234,600
Aug. 07, 2020	29.00	29.34	28.58	28.60	28.44	245,800
Aug. 06, 2020	29.40	29.50	28.81	29.07	28.91	202,100
Aug. 05, 2020	29.61	29.79	29.26	29.40	29.24	231,400
Aug. 04, 2020	29.50	29.91	29.20	29.59	29.43	333,000
Jul. 31, 2020	29.61	30.28	29.36	29.46	29.30	261,400
Jul. 30, 2020	27.97	29.73	27.65	29.22	29.06	678,300
Jul. 29, 2020	27.60	27.97	27.26	27.73	27.58	142,900
Jul. 28, 2020	26.61	28.06	26.61	27.59	27.44	404,400
Jul. 27, 2020	26.81	27.11	26.49	26.49	26.34	207,600
Jul. 24, 2020	27.22	27.22	26.61	26.77	26.62	147,000
Jul. 23, 2020	27.23	27.37	27.01	27.23	27.08	161,700
Jul. 22, 2020	27.37	27.57	27.13	27.15	27.00	120,800
Jul. 21, 2020	27.54	28.06	27.23	27.30	27.15	305,100
Jul. 20, 2020	27.66	27.87	27.42	27.46	27.31	228,700
Jul. 17, 2020	28.22	28.50	27.42	27.66	27.51	292,800
Jul. 16, 2020	28.29	28.29	27.90	28.06	27.91	123,700
Jul. 15, 2020	27.79	28.36	27.66	28.05	27.90	213,500
Jul. 14, 2020	27.61	27.86	27.43	27.66	27.51	131,200
Jul. 13, 2020	27.90	28.11	27.35	27.61	27.46	220,700
Jul. 10, 2020	27.74	27.75	27.29	27.71	27.56	352,100
Jul. 09, 2020	28.15	28.44	27.60	27.71	27.56	237,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,396.56+45.22(+0.26%)

S&P 5003,638.35+8.70(+0.24%)

DOW29,910.37+37.90(+0.13%)

Maple Leaf Foods Inc. (MFI.TO)

S&P/TSX
17,396.56
+45.22(+0.26%)

S&P 500
3,638.35
+8.70(+0.24%)

DOW
29,910.37
+37.90(+0.13%)