Maple Leaf Foods Inc. MFI
TSX · Canada · Distribution Services
CAD 24.64-0.66 (-2.61%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 24.64 | -2.61% | CAD 25.26 | CAD 25.32 | CAD 24.47 | 455.46K |
| 2026-09-30 | CAD 25.30 | -1.09% | CAD 25.65 | CAD 25.65 | CAD 25.27 | 255.50K |
| 2026-09-29 | CAD 25.58 | -0.16% | CAD 25.51 | CAD 25.78 | CAD 25.40 | 234.10K |
| 2026-09-28 | CAD 25.62 | -0.12% | CAD 25.55 | CAD 25.88 | CAD 25.51 | 292.10K |
| 2026-09-25 | CAD 25.65 | -0.43% | CAD 25.75 | CAD 25.82 | CAD 25.59 | 204.30K |
| 2026-09-24 | CAD 25.76 | -0.43% | CAD 25.82 | CAD 26.03 | CAD 25.73 | 147.50K |
| 2026-09-23 | CAD 25.87 | -1.41% | CAD 26.30 | CAD 26.32 | CAD 25.72 | 166.10K |
| 2026-09-22 | CAD 26.24 | +0.50% | CAD 26.07 | CAD 26.48 | CAD 26.01 | 165.40K |
| 2026-09-21 | CAD 26.11 | +0.69% | CAD 25.94 | CAD 26.27 | CAD 25.82 | 104.00K |
| 2026-09-18 | CAD 25.93 | -0.80% | CAD 26.16 | CAD 26.30 | CAD 25.93 | 828.50K |
| 2026-09-17 | CAD 26.14 | -1.47% | CAD 26.44 | CAD 26.75 | CAD 26.12 | 333.10K |
| 2026-09-16 | CAD 26.53 | -0.11% | CAD 26.44 | CAD 26.93 | CAD 26.44 | 177.60K |
| 2026-09-15 | CAD 26.56 | -0.23% | CAD 26.51 | CAD 26.64 | CAD 26.09 | 218.00K |
| 2026-09-14 | CAD 26.62 | +1.22% | CAD 26.52 | CAD 26.81 | CAD 26.47 | 283.00K |
| 2026-09-11 | CAD 26.30 | -0.83% | CAD 26.50 | CAD 26.51 | CAD 26.18 | 427.80K |
| 2026-09-10 | CAD 26.52 | +1.18% | CAD 26.16 | CAD 26.55 | CAD 26.10 | 437.30K |
| 2026-09-09 | CAD 26.21 | -0.42% | CAD 26.23 | CAD 26.29 | CAD 26.07 | 272.50K |
| 2026-09-08 | CAD 26.32 | -0.87% | CAD 26.35 | CAD 26.43 | CAD 26.02 | 175.00K |
| 2026-09-04 | CAD 26.55 | -0.41% | CAD 26.74 | CAD 26.85 | CAD 26.50 | 260.20K |
| 2026-09-03 | CAD 26.66 | -0.07% | CAD 26.80 | CAD 26.80 | CAD 26.40 | 363.10K |
| 2026-09-02 | CAD 26.68 | +1.06% | CAD 26.42 | CAD 26.69 | CAD 26.25 | 332.40K |
| 2026-09-01 | CAD 26.40 | -0.60% | CAD 26.55 | CAD 26.80 | CAD 26.33 | 369.80K |
| 2026-08-31 | CAD 26.56 | -0.82% | CAD 26.60 | CAD 26.60 | CAD 26.34 | 351.70K |
| 2026-08-28 | CAD 26.78 | -0.92% | CAD 27.05 | CAD 27.25 | CAD 26.64 | 257.10K |
| 2026-08-27 | CAD 27.03 | +0.63% | CAD 26.65 | CAD 27.12 | CAD 26.52 | 279.00K |
| 2026-08-26 | CAD 26.86 | -0.15% | CAD 26.92 | CAD 27.04 | CAD 26.67 | 262.60K |
| 2026-08-25 | CAD 26.90 | +0.07% | CAD 26.88 | CAD 27.04 | CAD 26.67 | 189.40K |
| 2026-08-24 | CAD 26.88 | -0.26% | CAD 27.08 | CAD 27.18 | CAD 26.78 | 285.10K |
| 2026-08-21 | CAD 26.95 | +0.30% | CAD 26.75 | CAD 27.02 | CAD 26.75 | 238.30K |
| 2026-08-20 | CAD 26.87 | -1.25% | CAD 27.03 | CAD 27.51 | CAD 26.77 | 220.20K |
| 2026-08-19 | CAD 27.21 | +0.78% | CAD 26.95 | CAD 27.30 | CAD 26.95 | 184.80K |
| 2026-08-18 | CAD 27.00 | +1.43% | CAD 26.61 | CAD 27.07 | CAD 26.59 | 145.80K |
| 2026-08-17 | CAD 26.62 | -0.71% | CAD 26.76 | CAD 26.76 | CAD 26.35 | 165.70K |
| 2026-08-14 | CAD 26.81 | -0.26% | CAD 26.98 | CAD 27.23 | CAD 26.66 | 316.30K |
| 2026-08-13 | CAD 26.88 | -2.11% | CAD 27.30 | CAD 27.36 | CAD 26.77 | 324.30K |
| 2026-08-12 | CAD 27.46 | -1.79% | CAD 28.01 | CAD 28.03 | CAD 26.56 | 466.20K |
| 2026-08-11 | CAD 27.96 | +1.05% | CAD 27.65 | CAD 28.01 | CAD 27.65 | 122.40K |
| 2026-08-10 | CAD 27.67 | -2.43% | CAD 28.25 | CAD 28.41 | CAD 27.65 | 223.10K |
| 2026-08-07 | CAD 28.36 | +2.09% | CAD 27.69 | CAD 28.52 | CAD 27.69 | 141.00K |
| 2026-08-06 | CAD 27.78 | -2.11% | CAD 28.30 | CAD 28.59 | CAD 27.43 | 412.80K |
| 2026-08-05 | CAD 28.38 | -2.14% | CAD 29.06 | CAD 29.10 | CAD 28.38 | 256.20K |
| 2026-08-04 | CAD 29.00 | +1.40% | CAD 28.64 | CAD 29.04 | CAD 28.30 | 187.30K |
| 2026-07-31 | CAD 28.60 | -1.95% | CAD 29.08 | CAD 29.20 | CAD 28.56 | 131.20K |
| 2026-07-30 | CAD 29.17 | -0.51% | CAD 28.95 | CAD 29.26 | CAD 28.78 | 121.10K |
| 2026-07-29 | CAD 29.32 | +0.45% | CAD 29.15 | CAD 29.44 | CAD 29.02 | 192.70K |
| 2026-07-28 | CAD 29.19 | +1.25% | CAD 28.86 | CAD 29.49 | CAD 28.86 | 105.90K |
| 2026-07-27 | CAD 28.83 | +3.11% | CAD 28.01 | CAD 28.96 | CAD 27.71 | 235.00K |
| 2026-07-24 | CAD 27.96 | -1.10% | CAD 28.26 | CAD 28.26 | CAD 27.80 | 150.50K |
| 2026-07-23 | CAD 28.27 | -1.40% | CAD 28.54 | CAD 28.54 | CAD 28.11 | 103.00K |
| 2026-07-22 | CAD 28.67 | +0.74% | CAD 28.53 | CAD 28.81 | CAD 28.53 | 120.20K |
| 2026-07-21 | CAD 28.46 | -0.21% | CAD 28.35 | CAD 28.63 | CAD 28.11 | 288.10K |
| 2026-07-20 | CAD 28.52 | -2.56% | CAD 29.25 | CAD 29.26 | CAD 28.49 | 231.20K |
| 2026-07-17 | CAD 29.27 | -0.20% | CAD 29.30 | CAD 29.39 | CAD 29.00 | 111.80K |
| 2026-07-16 | CAD 29.33 | +1.28% | CAD 29.00 | CAD 29.45 | CAD 28.99 | 208.30K |
| 2026-07-15 | CAD 28.96 | +0.59% | CAD 28.82 | CAD 29.23 | CAD 28.60 | 156.80K |
| 2026-07-14 | CAD 28.79 | -1.51% | CAD 29.10 | CAD 29.11 | CAD 28.34 | 180.90K |
| 2026-07-13 | CAD 29.23 | -0.95% | CAD 29.50 | CAD 29.75 | CAD 29.14 | 206.30K |
| 2026-07-10 | CAD 29.51 | -0.51% | CAD 29.68 | CAD 30.01 | CAD 29.44 | 154.30K |
| 2026-07-09 | CAD 29.66 | -4.14% | CAD 30.93 | CAD 30.93 | CAD 29.12 | 440.80K |
| 2026-07-08 | CAD 30.94 | +0.78% | CAD 30.45 | CAD 30.95 | CAD 30.45 | 87.40K |
| 2026-07-07 | CAD 30.70 | +0.07% | CAD 30.90 | CAD 31.10 | CAD 30.59 | 125.60K |
| 2026-07-06 | CAD 30.68 | -0.10% | CAD 31.00 | CAD 31.28 | CAD 30.45 | 266.50K |
| 2026-07-03 | CAD 30.71 | +0.36% | CAD 30.60 | CAD 30.88 | CAD 30.44 | 225.30K |
| 2026-07-02 | CAD 30.60 | +0.29% | CAD 30.52 | CAD 30.85 | CAD 30.18 | 368.10K |
| 2026-06-30 | CAD 30.51 | -1.87% | CAD 31.09 | CAD 31.41 | CAD 30.50 | 213.00K |
| 2026-06-29 | CAD 31.09 | -0.54% | CAD 31.29 | CAD 31.53 | CAD 31.04 | 179.50K |
| 2026-06-26 | CAD 31.26 | +0.55% | CAD 31.26 | CAD 31.50 | CAD 31.00 | 129.50K |
| 2026-06-25 | CAD 31.09 | +0.03% | CAD 30.98 | CAD 31.41 | CAD 30.94 | 123.60K |
| 2026-06-24 | CAD 31.08 | +3.08% | CAD 30.10 | CAD 31.13 | CAD 30.10 | 115.00K |
| 2026-06-23 | CAD 30.15 | -0.26% | CAD 30.27 | CAD 30.65 | CAD 30.15 | 165.80K |
| 2026-06-22 | CAD 30.23 | -4.15% | CAD 31.48 | CAD 31.57 | CAD 30.22 | 305.50K |
| 2026-06-19 | CAD 31.54 | +0.38% | CAD 31.42 | CAD 31.76 | CAD 31.42 | 128.50K |
| 2026-06-18 | CAD 31.42 | +1.88% | CAD 30.70 | CAD 31.79 | CAD 30.70 | 341.40K |
| 2026-06-17 | CAD 30.84 | +0.49% | CAD 30.58 | CAD 30.97 | CAD 30.52 | 255.30K |
| 2026-06-16 | CAD 30.69 | -0.74% | CAD 30.96 | CAD 30.96 | CAD 30.55 | 151.30K |
| 2026-06-15 | CAD 30.92 | +0.29% | CAD 30.70 | CAD 31.09 | CAD 30.68 | 145.50K |
| 2026-06-12 | CAD 30.83 | -1.34% | CAD 31.40 | CAD 31.44 | CAD 30.61 | 255.10K |
| 2026-06-11 | CAD 31.25 | +1.40% | CAD 30.70 | CAD 31.30 | CAD 30.70 | 191.10K |
| 2026-06-10 | CAD 30.82 | +0.46% | CAD 30.59 | CAD 30.86 | CAD 30.59 | 432.70K |
| 2026-06-09 | CAD 30.68 | +1.49% | CAD 30.26 | CAD 30.79 | CAD 30.26 | 279.20K |
| 2026-06-08 | CAD 30.23 | -1.43% | CAD 30.32 | CAD 30.80 | CAD 29.86 | 356.90K |
| 2026-06-05 | CAD 30.67 | +0.66% | CAD 30.50 | CAD 30.89 | CAD 29.98 | 295.80K |
| 2026-06-04 | CAD 30.47 | +0.69% | CAD 30.43 | CAD 30.58 | CAD 30.26 | 306.50K |
| 2026-06-03 | CAD 30.26 | +1.75% | CAD 29.74 | CAD 30.30 | CAD 29.74 | 226.50K |
| 2026-06-02 | CAD 29.74 | -0.17% | CAD 29.91 | CAD 29.96 | CAD 29.54 | 170.80K |
| 2026-06-01 | CAD 29.79 | -0.50% | CAD 29.93 | CAD 30.04 | CAD 29.52 | 263.40K |
| 2026-05-29 | CAD 29.94 | +0.34% | CAD 29.72 | CAD 30.17 | CAD 29.72 | 316.00K |
| 2026-05-28 | CAD 29.84 | +0.61% | CAD 29.56 | CAD 29.97 | CAD 29.45 | 178.00K |
| 2026-05-27 | CAD 29.66 | +1.78% | CAD 29.29 | CAD 29.74 | CAD 29.15 | 196.20K |
| 2026-05-26 | CAD 29.14 | -1.02% | CAD 29.47 | CAD 29.47 | CAD 28.75 | 178.90K |