Toronto - Free Realtime Quote CAD

Maple Leaf Foods Inc. (MFI.TO)

Compare
23.59
-0.42
(-1.75%)
As of 12:28:17 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202523.2724.1523.0423.5923.5952,527
Apr 4, 202525.5025.6023.9824.0124.01378,600
Apr 3, 202525.2125.6924.9725.6225.62257,000
Apr 2, 202525.4325.5824.8825.4525.45140,400
Apr 1, 202525.0725.2724.8125.1525.15187,700
Mar 31, 202524.8925.4124.8925.0725.07221,900
Mar 28, 202524.9825.1124.8324.9224.92181,100
Mar 27, 202524.7325.2024.7325.0425.04304,900
Mar 26, 202524.7524.9924.5424.6924.69152,900
Mar 25, 202524.8524.9024.5624.8124.81164,300
Mar 24, 202524.9125.0724.7824.8124.81201,800
Mar 21, 202524.7925.0024.7024.9224.92368,000
Mar 20, 202524.9825.0124.7424.9924.9993,900
Mar 19, 202525.0025.0824.8925.0425.04239,100
Mar 18, 202524.7725.1724.7725.0025.00305,200
Mar 17, 202524.8425.0524.4524.7724.77505,100
Mar 14, 202524.8124.9424.6824.8924.89129,200
Mar 13, 202524.7525.0724.7524.9624.96183,000
Mar 12, 202524.9224.9924.3824.7424.74155,700
Mar 11, 202525.2925.6924.9524.9924.99166,000
Mar 10, 202525.1025.4124.9625.1425.14110,600
Mar 7, 2025 0.24 Dividend
Mar 7, 202525.0325.4924.8625.1025.10257,900
Mar 6, 202525.1925.3824.9125.1924.95198,200
Mar 5, 202524.8025.4524.7625.3525.11274,200
Mar 4, 202524.1325.2424.0124.6224.39482,500
Mar 3, 202525.3425.6625.0325.2224.98223,200
Feb 28, 202525.6925.7625.1225.4625.22410,500
Feb 27, 202525.8226.1025.3925.7625.51499,000
Feb 26, 202524.6025.9024.5425.8625.61762,100
Feb 25, 202523.6524.7523.6524.5724.341,227,500
Feb 24, 202521.7822.4421.7222.2222.01472,900
Feb 21, 202521.6721.8021.4821.7821.57240,600
Feb 20, 202521.7221.7221.5021.6121.4053,200
Feb 19, 202521.5321.7421.3821.7321.5285,400
Feb 18, 202521.5421.5421.3021.4721.27173,500
Feb 14, 202521.3621.5121.3021.4421.2496,600
Feb 13, 202521.5021.6621.1621.1720.97136,100
Feb 12, 202521.3621.5021.1821.3521.1578,900
Feb 11, 202521.2321.4921.1121.3221.1295,200
Feb 10, 202521.4421.5521.2221.2421.0470,200
Feb 7, 202521.2821.4421.1121.3421.14200,800
Feb 6, 202521.8321.9021.2521.3321.13103,100
Feb 5, 202521.4921.8221.4921.6721.46130,200
Feb 4, 202521.5121.6921.2621.5421.33286,300
Feb 3, 202520.7021.2320.4721.1020.90351,100
Jan 31, 202521.7321.7321.2121.3621.16474,100
Jan 30, 202521.5621.8021.5621.6721.4698,000
Jan 29, 202521.4221.7321.4221.5621.35117,700
Jan 28, 202521.7121.9121.4721.6221.41200,200
Jan 27, 202521.3421.9221.3421.7921.58331,300
Jan 24, 202521.1521.4321.1521.2621.0661,900
Jan 23, 202521.3421.5821.1821.2021.0096,800
Jan 22, 202521.2821.5821.1221.4321.23349,700
Jan 21, 202521.1221.4221.0221.2921.09182,800
Jan 20, 202521.0521.2621.0521.1420.9444,400
Jan 17, 202520.9321.2520.9021.0420.84151,200
Jan 16, 202521.3421.4420.8620.9120.71226,100
Jan 15, 202521.5621.9521.2221.3821.18195,600
Jan 14, 202521.9121.9321.3721.5221.31129,200
Jan 13, 202521.7522.0521.4621.6321.42243,000
Jan 10, 202520.6221.9020.5321.8121.60492,200
Jan 9, 202520.1520.3020.0220.1819.9991,000
Jan 8, 202520.2120.2720.0220.0919.90137,400
Jan 7, 202520.4520.5320.2420.2520.06285,400
Jan 6, 202520.6620.6620.3820.4520.26170,500
Jan 3, 202520.4920.6820.4120.5020.30199,000
Jan 2, 202520.4920.5720.2320.3620.17114,300
Dec 31, 202419.7020.3719.7020.3420.15173,500
Dec 30, 202420.0920.0919.6119.6819.49477,300
Dec 27, 202420.2720.4220.0420.1219.93249,500
Dec 24, 202420.3120.4420.0720.3120.12128,300
Dec 23, 202420.3020.4420.1120.3220.13263,100
Dec 20, 202420.4420.4620.2320.3420.15369,300
Dec 19, 202420.9120.9720.4020.5120.31152,100
Dec 18, 202421.2821.3120.8320.8520.65197,200
Dec 17, 202421.5321.6821.2421.2721.07158,900
Dec 16, 202421.9021.9221.5021.5221.31146,900
Dec 13, 202422.2522.2521.8721.8821.67160,700
Dec 12, 202422.1422.5522.1422.1921.98205,300
Dec 11, 202422.6422.7522.3622.5522.34149,900
Dec 10, 202422.4022.7622.2122.6022.38101,600
Dec 9, 202422.3922.9422.2322.5022.29301,100
Dec 6, 2024 0.22 Dividend
Dec 6, 202423.1923.1922.3522.4022.19263,200
Dec 5, 202423.0023.4823.0023.3622.92118,000
Dec 4, 202423.4423.4423.0023.2022.76131,300
Dec 3, 202422.6123.4522.4023.4322.99261,400
Dec 2, 202422.7522.7522.4022.6022.17117,000
Nov 29, 202423.0023.3022.6622.7522.32220,300
Nov 28, 202422.9023.3122.9023.1322.69100,000
Nov 27, 202422.7323.1322.7322.9022.4790,600
Nov 26, 202423.1223.1922.7422.7622.33135,000
Nov 25, 202422.7423.3822.7323.3422.90308,100
Nov 22, 202422.5322.8522.3822.6222.19147,300
Nov 21, 202422.5322.8822.3622.6122.18197,700
Nov 20, 202422.6022.7222.3722.6222.19108,200
Nov 19, 202422.5122.7422.3822.6422.21157,700
Nov 18, 202422.5122.8522.4222.5422.11117,000
Nov 15, 202422.5022.7822.1422.5622.13258,300
Nov 14, 202421.3422.7521.3322.4121.99429,200
Nov 13, 202422.5522.9421.2821.3020.90404,600
Nov 12, 202422.6022.8222.4922.5022.08130,500
Nov 11, 202422.5622.9222.4422.7022.27202,600
Nov 8, 202422.4322.6122.2722.5622.13162,700
Nov 7, 202422.5022.6222.3322.4722.05159,300
Nov 6, 202422.1822.5921.9722.5822.15220,700
Nov 5, 202421.6222.2021.5622.1221.70204,500
Nov 4, 202421.2721.6321.2321.6221.21135,300
Nov 1, 202421.0821.4521.0821.3420.94112,200
Oct 31, 202421.3021.3521.0521.0620.66198,500
Oct 30, 202421.2521.4721.0621.3520.95179,500
Oct 29, 202421.4121.5021.1521.2520.85211,300
Oct 28, 202421.6221.6621.4321.4621.06119,600
Oct 25, 202421.6521.8121.5121.5421.13100,400
Oct 24, 202421.6621.8421.4821.6321.22226,000
Oct 23, 202422.2022.2821.6721.6821.27172,300
Oct 22, 202422.2922.5322.0422.1921.77142,700
Oct 21, 202422.7322.8822.3522.4021.98132,800
Oct 18, 202422.3822.8622.2622.7222.29537,000
Oct 17, 202422.1822.3822.1722.2821.8668,000
Oct 16, 202422.2622.5022.1022.1421.7298,300
Oct 15, 202422.4522.4522.2022.2121.79116,200
Oct 11, 202422.4422.5622.2922.3921.97128,600
Oct 10, 202421.9222.3921.9222.3621.94100,800
Oct 9, 202421.9422.1321.9122.0421.6268,100
Oct 8, 202421.8621.9821.7321.9221.5170,400
Oct 7, 202422.4322.4421.6921.8721.46201,400
Oct 4, 202422.1522.5822.0422.4322.01170,600
Oct 3, 202422.1422.2321.8022.0621.64129,200
Oct 2, 202422.1122.2922.0122.2121.7978,900
Oct 1, 202422.1422.2021.9822.1021.68131,700
Sep 30, 202421.9222.1521.9222.1521.7366,600
Sep 27, 202422.1022.2021.9521.9821.57142,700
Sep 26, 202421.7422.1721.6922.1021.68195,400
Sep 25, 202422.0422.0421.6521.7621.35121,400
Sep 24, 202421.7022.0821.5522.0021.59289,800
Sep 23, 202421.9221.9221.5221.6921.28755,300
Sep 20, 202422.2022.2021.8121.9421.53376,300
Sep 19, 202422.2222.3522.0022.1021.68169,500
Sep 18, 202422.1322.3522.0922.1721.7589,200
Sep 17, 202422.1922.3722.1022.2021.7870,100
Sep 16, 202422.0522.1821.9522.1421.7292,400
Sep 13, 202421.9022.0521.7521.8821.47243,800
Sep 12, 202421.8422.1121.8021.8921.48104,100
Sep 11, 202421.8322.0521.6221.9421.53133,000
Sep 10, 202421.4022.0421.1521.9221.51370,900
Sep 9, 202421.7021.8621.1821.2720.87295,100
Sep 6, 2024 0.22 Dividend
Sep 6, 202421.9722.1221.7021.7421.33175,700
Sep 5, 202422.3022.4522.1222.1821.55124,500
Sep 4, 202422.0822.4522.0622.3021.66133,000
Sep 3, 202422.1822.3722.0122.1221.49133,400
Aug 30, 202422.4522.4522.0522.0821.45788,300
Aug 29, 202422.5422.5922.2022.3721.73308,200
Aug 28, 202422.7522.8422.3722.5321.89114,900
Aug 27, 202423.2023.2022.7622.7622.11110,700
Aug 26, 202423.1123.2123.0023.1022.44108,800
Aug 23, 202422.7223.1322.7223.0822.42136,800
Aug 22, 202422.8522.8722.6122.7022.0583,700
Aug 21, 202422.7222.9422.6522.8622.2152,900
Aug 20, 202422.9022.9922.7022.7022.0574,600
Aug 19, 202422.8523.1322.8522.9522.2995,000
Aug 16, 202422.9022.9722.7422.8422.1986,200
Aug 15, 202422.9622.9922.8122.9522.29169,500
Aug 14, 202422.8023.2322.7423.0022.34189,100
Aug 13, 202422.7823.1622.6322.9122.26240,900
Aug 12, 202422.7922.9622.3422.7322.08187,300
Aug 9, 202423.0123.6122.7422.7922.14277,900
Aug 8, 202424.4124.6422.8923.0522.391,107,200
Aug 7, 202425.5625.6025.1925.4324.70239,600
Aug 6, 202425.4625.9625.0325.5024.77442,000
Aug 2, 202425.3825.6825.1925.6224.89301,600
Aug 1, 202425.2225.8325.2125.6024.87277,400
Jul 31, 202425.2525.4725.1425.2124.49205,100
Jul 30, 202424.8125.2224.6625.1024.38168,500
Jul 29, 202424.9925.0324.6724.7224.01122,200
Jul 26, 202425.0025.0224.7324.9924.28128,000
Jul 25, 202424.8525.0024.5524.7424.03121,500
Jul 24, 202424.7925.4424.7924.8324.12193,900
Jul 23, 202424.3625.0124.3324.7524.04423,300
Jul 22, 202424.5824.7124.3624.4123.7180,900
Jul 19, 202424.4424.7924.4224.5723.8771,200
Jul 18, 202424.7424.8024.3624.5923.8992,100
Jul 17, 202424.4624.9024.4624.6923.9877,100
Jul 16, 202424.4224.5724.2524.5323.8396,100
Jul 15, 202424.7024.7024.3524.4323.73103,500
Jul 12, 202424.5424.7024.3624.5123.8175,600
Jul 11, 202424.5624.6424.3724.5123.81108,700
Jul 10, 202424.4124.8824.3124.5323.83211,500
Jul 9, 202423.2424.4623.0924.4023.70432,100
Jul 8, 202422.4322.6222.4122.4521.8138,500
Jul 5, 202422.9622.9622.4122.4621.8268,400
Jul 4, 202422.6722.9422.6722.8622.2133,800
Jul 3, 202422.8722.9922.6322.6522.0063,900
Jul 2, 202422.7722.9822.6822.9522.2953,100
Jun 28, 202422.8323.0422.7122.9222.2678,900
Jun 27, 202422.7623.0622.6522.8022.1569,100
Jun 26, 202422.5122.8922.4322.8622.2160,300
Jun 25, 202422.8122.9022.4222.6121.9677,100
Jun 24, 202422.3022.8522.0822.8322.18142,200
Jun 21, 202422.5322.5322.2022.3021.66155,700
Jun 20, 202422.1422.5522.0422.5321.89201,100
Jun 19, 202422.5022.5722.0222.2121.58139,000
Jun 18, 202422.5722.7522.3822.5021.8675,000
Jun 17, 202423.0823.1422.4422.5721.92142,900
Jun 14, 202422.9123.1122.7123.1022.4492,900
Jun 13, 202422.9823.1922.7423.1022.4469,400
Jun 12, 202423.2823.4022.8322.9322.27154,200
Jun 11, 202422.8523.3022.6123.2722.60151,500
Jun 10, 202422.6423.0022.5622.8522.20121,900
Jun 7, 202422.6522.9522.6322.7722.1267,800
Jun 6, 2024 0.22 Dividend
Jun 6, 202422.7622.8922.5522.7422.09134,600
Jun 5, 202422.9423.0522.8522.9122.04138,400
Jun 4, 202422.8322.9922.7322.9622.0986,600
Jun 3, 202422.6523.0022.6522.9022.03104,400
May 31, 202422.7122.8722.5022.6021.74184,500
May 30, 202422.8522.9122.6422.7521.89115,100
May 29, 202423.0923.1322.7722.8621.9957,300
May 28, 202423.2623.3423.0323.2322.3569,200
May 27, 202423.2423.4823.2423.4022.5133,800
May 24, 202423.2923.2923.1423.2922.4191,800
May 23, 202423.1923.5223.1123.2922.4172,900
May 22, 202423.5723.7123.0823.1922.31138,900
May 21, 202423.4923.7623.1823.7122.81296,100
May 17, 202423.8223.9623.6723.6722.7754,200
May 16, 202423.9923.9923.7023.8222.92121,800
May 15, 202424.2124.5623.7923.8722.96141,200
May 14, 202423.8824.4523.8824.2423.3288,600
May 13, 202423.6424.0523.6423.8622.9654,300
May 10, 202424.2424.4723.4823.6322.73117,000
May 9, 202424.2024.4224.0824.3223.4077,700
May 8, 202423.5524.2423.5524.1823.26144,900
May 7, 202423.4723.7923.2123.5322.64106,300
May 6, 202423.6223.9823.3023.4622.5780,700
May 3, 202423.5723.9123.1923.7322.83168,200
May 2, 202423.3023.9122.7723.3922.50467,300
May 1, 202424.2024.5223.9524.3423.42187,400
Apr 30, 202424.4724.7024.2124.3723.45114,200
Apr 29, 202424.3424.6424.2824.5023.57123,000
Apr 26, 202423.8824.3123.8824.2923.37106,200
Apr 25, 202424.1124.1123.6823.7422.8474,100
Apr 24, 202424.1824.4824.1724.2123.29171,800
Apr 23, 202423.8024.5423.8024.2723.35284,800
Apr 22, 202423.7623.8423.3523.7322.83159,200
Apr 19, 202423.2523.7323.2523.6222.7262,700
Apr 18, 202423.1623.4823.1023.3822.4989,600
Apr 17, 202423.0923.3422.9123.0922.21108,800
Apr 16, 202423.0323.4522.9323.0922.21124,200
Apr 15, 202422.8423.1522.8323.0822.20117,500
Apr 12, 202422.6222.7922.1222.6921.83193,600
Apr 11, 202423.9424.0322.6522.6621.80335,100
Apr 10, 202423.9524.1023.6724.0323.12174,800
Apr 9, 202423.6424.2923.2023.9523.04382,500
Apr 8, 202423.7523.8523.3023.6822.78315,900

Related Tickers

SAP.TO Saputo Inc.
24.14
-1.71%
 
PBH.TO Premium Brands Holdings Corporation
76.14
-0.51%
 
HLF.TO High Liner Foods Incorporated
16.28
-2.92%
 
JWEL.TO Jamieson Wellness Inc.
30.05
-2.44%
 
HLNFF High Liner Foods Incorporated
11.00
0.00%
 
BABY.TO Else Nutrition Holdings Inc.
0.0150
0.00%
 
JBSAY JBS S.A.
13.57
-3.42%
 
NEST.NE Nestlé S.A.
11.47
-3.45%
 
KLG WK Kellogg Co
18.60
-3.53%
 
JBSS3.SA JBS S.A.
40.48
-0.76%