Canada markets open in 4 hours 10 minutes

Maple Leaf Foods Inc. (MLFNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.09-0.71 (-3.11%)
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 202122.8022.8021.9122.0922.0956,800
Nov. 29, 202122.8322.9722.8022.8022.8090,000
Nov. 26, 202123.1523.1823.0623.0623.061,200
Nov. 24, 202123.4923.5823.4523.4823.481,700
Nov. 23, 202123.6823.8423.6823.8423.841,200
Nov. 22, 202122.7724.0822.7723.9123.913,800
Nov. 19, 202124.1524.2724.0124.0124.013,400
Nov. 18, 202124.3924.4724.3124.3124.314,600
Nov. 17, 202125.1925.2524.5724.5724.57900
Nov. 16, 202124.9125.2024.9125.1525.152,500
Nov. 15, 202124.8825.0524.8825.0225.026,100
Nov. 12, 202124.5124.7624.5124.7624.762,400
Nov. 11, 202124.5324.5324.4924.5124.511,000
Nov. 10, 202124.9125.1024.9125.0425.041,200
Nov. 09, 202123.4625.1223.4625.0125.012,200
Nov. 08, 202125.0025.2024.7424.7524.75205,500
Nov. 05, 202123.2225.1923.2225.1925.196,800
Nov. 04, 202122.7524.5822.7524.5824.5817,900
Nov. 03, 202122.1722.1722.1022.1622.161,600
Nov. 02, 202122.0822.0822.0022.0022.00600
Nov. 01, 202121.8722.1221.8722.1222.12900
Oct. 29, 202121.8421.8421.8321.8321.83400
Oct. 28, 202121.6821.8021.6621.8021.807,800
Oct. 27, 202121.8621.8621.7121.7121.712,600
Oct. 26, 202122.2022.2021.9521.9521.951,600
Oct. 25, 202121.9621.9621.9121.9121.9115,400
Oct. 22, 202122.4522.4522.4522.4522.45700
Oct. 21, 202122.5122.5422.5122.5422.541,200
Oct. 20, 202122.4822.6022.4822.5122.5151,900
Oct. 19, 202122.3722.3722.2822.3022.30600
Oct. 18, 202122.2722.2722.1922.1922.191,500
Oct. 15, 202121.9722.1221.9722.1222.121,700
Oct. 14, 202121.8722.0021.8721.9821.9843,900
Oct. 13, 202121.7421.7421.6421.6421.643,900
Oct. 12, 202121.2821.6021.2821.6021.601,300
Oct. 11, 202122.0122.0120.9721.6321.63800
Oct. 08, 202121.3921.3921.3821.3821.381,700
Oct. 07, 202121.6221.6221.3421.5021.503,600
Oct. 06, 202121.0321.2520.8621.2421.243,300
Oct. 05, 202120.8221.3020.8221.2121.212,900
Oct. 04, 202120.4220.5920.4220.5620.562,200
Oct. 01, 202120.1520.2019.9320.2020.201,100
Sep. 30, 202120.5820.6020.1320.3620.3610,900
Sep. 29, 202120.5720.7220.5720.6820.685,900
Sep. 28, 202120.4920.5020.4920.5020.50900
Sep. 27, 202120.5520.5720.4420.5720.5710,100
Sep. 24, 202120.7020.7520.6720.6720.671,600
Sep. 23, 202120.8320.8320.8320.8320.83-
Sep. 22, 202120.7421.0220.7420.8320.833,000
Sep. 21, 202120.0021.1620.0021.0521.051,500
Sep. 20, 202123.0423.0421.0521.0621.067,600
Sep. 17, 202121.7021.7021.4021.6021.601,300
Sep. 16, 202121.5921.6921.5221.5621.564,800
Sep. 15, 202121.2621.4221.2621.4221.42400
Sep. 14, 202120.3621.4120.3621.2721.27700
Sep. 13, 202121.5021.5021.2821.3321.33253,900
Sep. 10, 202121.2021.4321.1621.4221.4214,700
Sep. 09, 202120.9321.1420.9321.1421.142,000
Sep. 08, 202121.1721.1721.0321.0321.0318,100
Sep. 07, 202121.4021.4021.1921.1921.191,300
Sep. 07, 20210.144 Dividend
Sep. 03, 202121.7321.7521.6921.7021.56800
Sep. 02, 202121.5321.8421.5321.8421.701,000
Sep. 01, 202120.7021.9420.7021.8521.711,400
Aug. 31, 202121.7621.8921.7621.7921.652,900
Aug. 30, 202122.7622.7621.6921.8321.691,500
Aug. 27, 202121.5921.7521.5521.6321.4921,400
Aug. 26, 202121.3921.5521.3921.5521.411,200
Aug. 25, 202121.1921.5021.1921.5021.364,800
Aug. 24, 202121.3021.5321.3021.4721.334,800
Aug. 23, 202121.3621.5321.3621.5221.386,300
Aug. 20, 202121.3921.3921.3921.3921.25500
Aug. 19, 202121.3821.8421.3821.5721.437,900
Aug. 18, 202121.3521.4221.2921.3521.214,800
Aug. 17, 202121.2021.4121.2021.3721.239,400
Aug. 16, 202121.1121.1920.8521.1921.053,400
Aug. 13, 202120.9621.2020.9621.2021.069,800
Aug. 12, 202120.8620.9520.8620.9520.815,300
Aug. 11, 202120.4920.9020.4920.9020.768,700
Aug. 10, 202120.4320.4320.4020.4020.261,300
Aug. 09, 202119.5820.3619.5820.3520.21800
Aug. 06, 202120.9220.9320.6320.6320.497,700
Aug. 05, 202120.6521.0020.4420.8020.662,800
Aug. 04, 202119.5319.5319.4119.4119.287,400
Aug. 03, 202119.6419.7319.5019.5519.428,000
Aug. 02, 202119.7119.7119.7119.7119.58-
Jul. 30, 202119.9419.9419.6919.7119.586,000
Jul. 29, 202119.8819.9419.8819.9419.811,600
Jul. 28, 202119.6319.6319.5919.5919.46500
Jul. 27, 202119.6419.6419.4719.5919.464,600
Jul. 26, 202119.6719.7719.6519.7719.646,700
Jul. 23, 202119.7019.7019.7019.7019.571,000
Jul. 22, 202119.6919.7619.6619.7419.615,900
Jul. 21, 202120.0020.0019.9019.9219.791,400
Jul. 20, 202119.5019.8919.5019.8919.7627,700
Jul. 19, 202119.9019.9019.3019.4819.3523,200
Jul. 16, 202119.8920.1619.8919.9219.7926,500
Jul. 15, 202119.7619.7619.7619.7619.631,100
Jul. 14, 202119.9619.9619.7819.7819.651,400
Jul. 13, 202119.8619.8819.8019.8519.72800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...