MFI.TO - Maple Leaf Foods Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202026.1126.4425.8326.3826.38122,100
May 27, 202025.7826.0524.7526.0526.05271,400
May 26, 202026.3026.3025.5125.6525.65394,500
May 25, 202025.7026.1325.4626.0926.0989,700
May 22, 202025.7925.8025.4325.6125.61140,000
May 21, 202026.0326.0325.4225.8125.81184,700
May 20, 202026.1326.1325.8025.8925.89200,200
May 19, 202026.2426.3425.7326.0026.00193,600
May 15, 202025.9326.0225.6625.8925.89140,300
May 14, 202025.7026.2325.3825.9825.98205,400
May 13, 202026.1426.5825.7125.9125.91328,200
May 12, 202026.2326.5825.8926.2526.25297,300
May 11, 202025.1526.3724.7626.2326.23514,500
May 08, 202024.7925.3024.4925.0325.03184,300
May 07, 202025.0425.5024.4024.6024.60248,700
May 06, 202024.9325.5224.6925.0425.04224,300
May 05, 202025.1325.3224.6924.8424.84307,100
May 04, 202025.0025.4424.7525.1825.18223,800
May 01, 202025.2825.9525.0525.2125.21362,100
Apr. 30, 202026.9926.9925.0625.7325.73556,400
Apr. 29, 202027.1127.5926.0326.7026.70815,900
Apr. 28, 202026.5126.5526.0126.3126.31284,400
Apr. 27, 202026.4026.7225.8426.3426.34258,900
Apr. 24, 202026.2526.5025.9526.4726.47190,800
Apr. 23, 202026.0126.4025.8926.2626.26265,400
Apr. 22, 202025.3526.4025.2026.3526.35383,300
Apr. 21, 202025.6425.9424.9425.0225.02293,100
Apr. 20, 202025.6125.9925.2725.9825.98216,300
Apr. 17, 202024.6925.9924.6725.8225.82468,400
Apr. 16, 202025.1025.2624.3424.3824.38209,500
Apr. 15, 202024.9825.4124.4525.0225.02208,900
Apr. 14, 202025.3225.9225.0025.1925.19566,600
Apr. 13, 202024.6125.7723.9325.1325.13590,100
Apr. 09, 202024.1825.0523.6124.4424.44469,600
Apr. 08, 202025.5425.5423.5224.0224.02477,600
Apr. 07, 202026.0826.3525.1525.2825.28247,100
Apr. 06, 202025.1926.1124.9625.9025.90274,500
Apr. 03, 202025.7525.7524.3724.9724.97303,300
Apr. 02, 202025.5526.0025.1325.7625.76273,800
Apr. 01, 202024.9525.9324.5025.6725.67505,200
Mar. 31, 202024.1226.4424.1125.5225.52963,900
Mar. 30, 202022.7824.2722.6023.8723.87535,700
Mar. 27, 202021.6823.4520.6722.7722.77346,800
Mar. 26, 202020.7322.4020.3422.1822.18406,400
Mar. 25, 202021.5721.8220.4420.6120.61811,900
Mar. 24, 202021.1021.5520.3621.5121.51626,500
Mar. 23, 202021.0821.0919.8020.4120.41610,400
Mar. 20, 202022.8823.5421.0021.2321.23518,400
Mar. 19, 202021.3423.0620.8122.7122.71312,700
Mar. 18, 202021.8422.5520.6921.7221.72508,700
Mar. 17, 202020.9722.7420.7122.5022.50587,200
Mar. 16, 202021.4321.6018.9320.7820.78654,700
Mar. 13, 202020.8722.3820.5422.2922.29705,000
Mar. 12, 202019.8620.7117.0420.5120.51968,100
Mar. 12, 20200.16 Dividend
Mar. 11, 202021.1521.7021.0621.4321.27433,400
Mar. 10, 202022.5222.5820.8021.4121.25722,700
Mar. 09, 202021.8522.5721.5021.8421.68612,000
Mar. 06, 202022.8323.2422.7823.0322.86332,500
Mar. 05, 202022.7723.3722.6723.2123.04302,200
Mar. 04, 202022.6923.0022.3922.9822.81363,200
Mar. 03, 202023.1323.4222.4122.4622.29302,100
Mar. 02, 202022.5923.0122.4222.8022.63387,400
Feb. 28, 202022.1622.5321.0622.3822.21879,200
Feb. 27, 202023.5623.5621.9522.6022.43481,800
Feb. 26, 202024.1924.5523.6123.6723.49302,200
Feb. 25, 202024.8724.8723.9824.2624.08336,000
Feb. 24, 202025.2625.2924.7524.8924.70315,800
Feb. 21, 202025.4725.6925.2725.4925.30112,600
Feb. 20, 202025.5825.6725.4125.4725.28221,500
Feb. 19, 202025.8926.0325.5425.6225.43199,600
Feb. 18, 202026.3226.3725.8825.8925.70155,100
Feb. 14, 202026.6826.7026.1526.3726.17278,700
Feb. 13, 202026.3126.7126.1126.6726.47414,200
Feb. 12, 202026.5426.6626.2226.3526.15398,900
Feb. 11, 202026.1226.7126.0326.5726.37363,400
Feb. 10, 202025.8526.1325.6226.0625.87175,600
Feb. 07, 202026.1226.1225.6925.8925.70166,500
Feb. 06, 202025.9226.1625.8926.1025.91159,400
Feb. 05, 202025.9726.0425.6425.9425.75361,000
Feb. 04, 202025.9926.0925.8325.9025.71274,900
Feb. 03, 202025.8426.1025.8425.9425.75149,900
Jan. 31, 202025.9126.1125.7825.9225.73462,100
Jan. 30, 202025.9326.1025.7825.9225.73215,300
Jan. 29, 202025.8026.0725.5525.9425.75378,000
Jan. 28, 202026.0126.1325.6125.7925.60291,900
Jan. 27, 202025.7726.1325.4526.0025.81298,300
Jan. 24, 202025.8826.2925.7625.8525.66335,700
Jan. 23, 202025.2426.2625.0325.7625.57700,700
Jan. 22, 202024.8525.0924.6424.8124.62291,500
Jan. 21, 202024.7124.9524.4724.8424.65312,400
Jan. 20, 202024.8924.8924.5624.7024.52124,600
Jan. 17, 202025.1025.1824.7324.7824.59255,500
Jan. 16, 202025.2225.4325.0325.0524.86225,800
Jan. 15, 202024.6325.4624.5725.1824.99470,300
Jan. 14, 202024.8725.1224.5224.6424.46619,200
Jan. 13, 202024.9524.9924.4724.8424.65454,000
Jan. 10, 202025.3825.4024.6525.0824.89301,200
Jan. 09, 202025.0325.4725.0325.3125.12471,300
Jan. 08, 202025.1825.6824.9424.9624.77611,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...