Maple Leaf Foods Inc. MFI
TSX · Kanada · Dağıtım Hizmetleri
CAD 24,64-0,66 (-%2,61)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |