Canada markets closed

Maple Leaf Foods Inc. (MLFNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.640.00 (0.00%)
At close: 10:26AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.6417.6417.6417.6417.647,800
Apr 30, 202417.6417.6417.6417.6417.648,800
Apr 29, 202417.8017.8017.8017.8017.806,300
Apr 26, 202417.8017.8017.8017.8017.808,000
Apr 25, 202417.8017.8017.8017.8017.8019,400
Apr 24, 202417.8017.8017.7617.8017.809,300
Apr 23, 202416.5016.5016.5016.5016.5017,400
Apr 22, 202417.2917.2917.0217.0217.0219,100
Apr 19, 202417.1317.1317.1317.1317.13200
Apr 18, 202416.7716.7716.7716.7716.779,400
Apr 17, 202416.7716.7716.7716.7716.773,800
Apr 16, 202416.9216.9416.7716.7716.7727,900
Apr 15, 202416.5616.7916.5616.7916.7916,700
Apr 12, 202416.2116.2216.2116.2216.2220,900
Apr 11, 202417.4517.4517.4517.4517.4517,700
Apr 10, 202417.2217.4517.2217.4517.458,800
Apr 09, 202417.0017.7417.0017.7417.7412,400
Apr 08, 202417.4017.4017.4017.4017.4044,000
Apr 05, 202416.2717.4016.2717.4017.4034,400
Apr 04, 202417.1517.1517.1517.1517.15500
Apr 03, 202416.4816.4816.4816.4816.483,500
Apr 02, 202416.4216.5016.4216.4816.486,900
Apr 01, 202416.3416.4716.3116.4716.4718,900
Mar 28, 202416.3516.4116.3316.4116.4127,200
Mar 27, 202416.9116.9116.9116.9116.9124,300
Mar 26, 202416.9116.9116.9116.9116.9116,100
Mar 25, 202417.0217.0217.0217.0217.0232,900
Mar 22, 202417.7517.7517.4217.4217.4221,700
Mar 21, 202417.2617.2717.2617.2717.273,700
Mar 20, 202417.2617.2617.2617.2617.264,500
Mar 19, 202417.2617.2617.2617.2617.2615,600
Mar 18, 202417.3817.3817.3817.3817.3817,900
Mar 15, 202416.9916.9916.9916.9916.995,300
Mar 14, 202417.2417.2417.2417.2417.2414,600
Mar 13, 202417.2417.2417.2417.2417.247,800
Mar 12, 202417.0817.0817.0317.0317.035,900
Mar 11, 202417.0517.0517.0517.0517.0511,400
Mar 08, 202417.0517.0517.0517.0517.051,400
Mar 07, 202416.9516.9516.9516.9516.953,400
Mar 07, 20240.163 Dividend
Mar 06, 202416.7316.7316.7316.7316.577,200
Mar 05, 202416.7316.7316.7316.7316.57800
Mar 04, 202416.7316.8016.7316.8016.647,700
Mar 01, 202417.0217.0216.9616.9616.791,100
Feb 29, 202417.2217.2217.2217.2217.05-
Feb 28, 202417.2217.2217.2217.2217.052,800
Feb 27, 202417.1517.1517.1517.1516.989,200
Feb 26, 202416.8616.8616.8616.8616.707,600
Feb 23, 202417.0817.1816.8616.8616.7018,500
Feb 22, 202418.4418.4417.7017.9617.7948,900
Feb 21, 202419.0419.0419.0419.0418.851,800
Feb 20, 202419.3519.3519.3519.3519.1610,000
Feb 16, 202419.2719.3519.2719.3519.163,300
Feb 15, 202419.2419.2419.2219.2219.0318,600
Feb 14, 202419.3619.3619.3619.3619.175,000
Feb 13, 202419.3619.3619.3619.3619.171,200
Feb 12, 202419.3619.3619.3619.3619.173,800
Feb 09, 202419.2019.2719.2019.2719.082,100
Feb 08, 202419.3619.3619.3619.3619.172,100
Feb 07, 202419.3619.3619.3619.3619.175,300
Feb 06, 202419.2219.2219.2219.2219.0319,900
Feb 05, 202419.2219.2219.2219.2219.031,800
Feb 02, 202419.2219.2219.2219.2219.037,300
Feb 01, 202419.2919.2919.2919.2919.109,400
Jan 31, 202419.2719.2819.1919.2219.03500
Jan 30, 202419.3119.3119.3119.3119.1216,200
Jan 29, 202419.3819.3819.3119.3119.1213,100
Jan 26, 202419.4719.4719.4719.4719.2825,900
Jan 25, 202419.4719.4719.4719.4719.2814,700
Jan 24, 202419.8719.8719.8619.8619.6712,400
Jan 23, 202420.0020.0020.0020.0019.811,400
Jan 22, 202420.2820.2820.2820.2820.082,600
Jan 19, 202420.2820.2820.2820.2820.0812,900
Jan 18, 202419.8920.0519.8920.0519.8514,500
Jan 17, 202419.7419.7419.7219.7219.5312,600
Jan 16, 202419.4319.4319.4319.4319.2412,900
Jan 12, 202419.4319.4319.4319.4319.242,100
Jan 11, 202419.1619.2319.1519.2319.049,600
Jan 10, 202418.8318.8318.8318.8318.652,400
Jan 09, 202418.7918.8318.7818.8318.657,200
Jan 08, 202418.8318.9018.7318.7618.588,000
Jan 05, 202418.6818.6818.6818.6818.50-
Jan 04, 202418.6718.6818.6418.6818.5012,300
Jan 03, 202418.7718.7718.7718.7718.5913,100
Jan 02, 202418.8018.8018.7718.7718.593,200
Dec 29, 202318.9818.9918.9618.9918.803,200
Dec 28, 202319.1619.1619.1619.1618.971,200
Dec 27, 202319.0319.2819.0319.1618.9711,700
Dec 26, 202318.7318.7318.7318.7318.55300
Dec 22, 202318.8018.8018.8018.8018.626,100
Dec 21, 202318.8818.8818.8818.8818.701,900
Dec 20, 202318.8818.8818.8818.8818.701,600
Dec 19, 202318.8119.2118.8119.2119.022,800
Dec 18, 202318.6418.6418.6418.6418.46600
Dec 15, 202318.2018.2018.0418.0417.8669,000
Dec 14, 202318.9519.3418.9519.3419.156,500
Dec 13, 202318.2418.5918.2418.5918.415,000
Dec 12, 202318.2218.2218.2018.2218.042,700
Dec 11, 202318.0518.1018.0518.1017.925,800
Dec 08, 202317.8218.0417.8218.0417.868,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...