Toronto - Delayed Quote CAD

Maple Leaf Foods Inc. (MFI.TO)

Compare
20.31 -0.01 (-0.05%)
At close: December 24 at 12:59:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 20.31 20.44 20.07 20.31 20.31 128,300
Dec 23, 2024 20.30 20.44 20.11 20.32 20.32 263,100
Dec 20, 2024 20.44 20.46 20.23 20.34 20.34 369,300
Dec 19, 2024 20.91 20.97 20.40 20.51 20.51 152,100
Dec 18, 2024 21.28 21.31 20.83 20.85 20.85 197,200
Dec 17, 2024 21.53 21.68 21.24 21.27 21.27 158,900
Dec 16, 2024 21.90 21.92 21.50 21.52 21.52 146,900
Dec 13, 2024 22.25 22.25 21.87 21.88 21.88 160,700
Dec 12, 2024 22.14 22.55 22.14 22.19 22.19 205,300
Dec 11, 2024 22.64 22.75 22.36 22.55 22.55 149,900
Dec 10, 2024 22.40 22.76 22.21 22.60 22.60 101,600
Dec 9, 2024 22.39 22.94 22.23 22.50 22.50 301,100
Dec 6, 2024 0.22 Dividend
Dec 6, 2024 23.19 23.19 22.35 22.40 22.40 263,200
Dec 5, 2024 23.00 23.48 23.00 23.36 23.14 118,000
Dec 4, 2024 23.44 23.44 23.00 23.20 22.98 131,300
Dec 3, 2024 22.61 23.45 22.40 23.43 23.21 261,400
Dec 2, 2024 22.75 22.75 22.40 22.60 22.39 117,000
Nov 29, 2024 23.00 23.30 22.66 22.75 22.54 220,300
Nov 28, 2024 22.90 23.31 22.90 23.13 22.91 100,000
Nov 27, 2024 22.73 23.13 22.73 22.90 22.68 90,600
Nov 26, 2024 23.12 23.19 22.74 22.76 22.55 135,000
Nov 25, 2024 22.74 23.38 22.73 23.34 23.12 308,100
Nov 22, 2024 22.53 22.85 22.38 22.62 22.41 147,300
Nov 21, 2024 22.53 22.88 22.36 22.61 22.40 197,700
Nov 20, 2024 22.60 22.72 22.37 22.62 22.41 108,200
Nov 19, 2024 22.51 22.74 22.38 22.64 22.43 157,700
Nov 18, 2024 22.51 22.85 22.42 22.54 22.33 117,000
Nov 15, 2024 22.50 22.78 22.14 22.56 22.35 258,300
Nov 14, 2024 21.34 22.75 21.33 22.41 22.20 429,200
Nov 13, 2024 22.55 22.94 21.28 21.30 21.10 404,600
Nov 12, 2024 22.60 22.82 22.49 22.50 22.29 130,500
Nov 11, 2024 22.56 22.92 22.44 22.70 22.49 202,600
Nov 8, 2024 22.43 22.61 22.27 22.56 22.35 162,700
Nov 7, 2024 22.50 22.62 22.33 22.47 22.26 159,300
Nov 6, 2024 22.18 22.59 21.97 22.58 22.37 220,700
Nov 5, 2024 21.62 22.20 21.56 22.12 21.91 204,500
Nov 4, 2024 21.27 21.63 21.23 21.62 21.42 135,300
Nov 1, 2024 21.08 21.45 21.08 21.34 21.14 112,200
Oct 31, 2024 21.30 21.35 21.05 21.06 20.86 198,500
Oct 30, 2024 21.25 21.47 21.06 21.35 21.15 179,500
Oct 29, 2024 21.41 21.50 21.15 21.25 21.05 211,300
Oct 28, 2024 21.62 21.66 21.43 21.46 21.26 119,600
Oct 25, 2024 21.65 21.81 21.51 21.54 21.34 100,400
Oct 24, 2024 21.66 21.84 21.48 21.63 21.43 226,000
Oct 23, 2024 22.20 22.28 21.67 21.68 21.48 172,300
Oct 22, 2024 22.29 22.53 22.04 22.19 21.98 142,700
Oct 21, 2024 22.73 22.88 22.35 22.40 22.19 132,800
Oct 18, 2024 22.38 22.86 22.26 22.72 22.51 537,000
Oct 17, 2024 22.18 22.38 22.17 22.28 22.07 68,000
Oct 16, 2024 22.26 22.50 22.10 22.14 21.93 98,300
Oct 15, 2024 22.45 22.45 22.20 22.21 22.00 116,200
Oct 11, 2024 22.44 22.56 22.29 22.39 22.18 128,600
Oct 10, 2024 21.92 22.39 21.92 22.36 22.15 100,800
Oct 9, 2024 21.94 22.13 21.91 22.04 21.83 68,100
Oct 8, 2024 21.86 21.98 21.73 21.92 21.71 70,400
Oct 7, 2024 22.43 22.44 21.69 21.87 21.66 201,400
Oct 4, 2024 22.15 22.58 22.04 22.43 22.22 170,600
Oct 3, 2024 22.14 22.23 21.80 22.06 21.85 129,200
Oct 2, 2024 22.11 22.29 22.01 22.21 22.00 78,900
Oct 1, 2024 22.14 22.20 21.98 22.10 21.89 131,700
Sep 30, 2024 21.92 22.15 21.92 22.15 21.94 66,600
Sep 27, 2024 22.10 22.20 21.95 21.98 21.77 142,700
Sep 26, 2024 21.74 22.17 21.69 22.10 21.89 195,400
Sep 25, 2024 22.04 22.04 21.65 21.76 21.56 121,400
Sep 24, 2024 21.70 22.08 21.55 22.00 21.79 289,800
Sep 23, 2024 21.92 21.92 21.52 21.69 21.49 755,300
Sep 20, 2024 22.20 22.20 21.81 21.94 21.73 376,300
Sep 19, 2024 22.22 22.35 22.00 22.10 21.89 169,500
Sep 18, 2024 22.13 22.35 22.09 22.17 21.96 89,200
Sep 17, 2024 22.19 22.37 22.10 22.20 21.99 70,100
Sep 16, 2024 22.05 22.18 21.95 22.14 21.93 92,400
Sep 13, 2024 21.90 22.05 21.75 21.88 21.67 243,800
Sep 12, 2024 21.84 22.11 21.80 21.89 21.68 104,100
Sep 11, 2024 21.83 22.05 21.62 21.94 21.73 133,000
Sep 10, 2024 21.40 22.04 21.15 21.92 21.71 370,900
Sep 9, 2024 21.70 21.86 21.18 21.27 21.07 295,100
Sep 6, 2024 0.22 Dividend
Sep 6, 2024 21.97 22.12 21.70 21.74 21.54 175,700
Sep 5, 2024 22.30 22.45 22.12 22.18 21.75 124,500
Sep 4, 2024 22.08 22.45 22.06 22.30 21.87 133,000
Sep 3, 2024 22.18 22.37 22.01 22.12 21.69 133,400
Aug 30, 2024 22.45 22.45 22.05 22.08 21.66 788,300
Aug 29, 2024 22.54 22.59 22.20 22.37 21.94 308,200
Aug 28, 2024 22.75 22.84 22.37 22.53 22.10 114,900
Aug 27, 2024 23.20 23.20 22.76 22.76 22.32 110,700
Aug 26, 2024 23.11 23.21 23.00 23.10 22.66 108,800
Aug 23, 2024 22.72 23.13 22.72 23.08 22.64 136,800
Aug 22, 2024 22.85 22.87 22.61 22.70 22.26 83,700
Aug 21, 2024 22.72 22.94 22.65 22.86 22.42 52,900
Aug 20, 2024 22.90 22.99 22.70 22.70 22.26 74,600
Aug 19, 2024 22.85 23.13 22.85 22.95 22.51 95,000
Aug 16, 2024 22.90 22.97 22.74 22.84 22.40 86,200
Aug 15, 2024 22.96 22.99 22.81 22.95 22.51 169,500
Aug 14, 2024 22.80 23.23 22.74 23.00 22.56 189,100
Aug 13, 2024 22.78 23.16 22.63 22.91 22.47 240,900
Aug 12, 2024 22.79 22.96 22.34 22.73 22.29 187,300
Aug 9, 2024 23.01 23.61 22.74 22.79 22.35 277,900
Aug 8, 2024 24.41 24.64 22.89 23.05 22.61 1,107,200
Aug 7, 2024 25.56 25.60 25.19 25.43 24.94 239,600
Aug 6, 2024 25.46 25.96 25.03 25.50 25.01 442,000
Aug 2, 2024 25.38 25.68 25.19 25.62 25.13 301,600
Aug 1, 2024 25.22 25.83 25.21 25.60 25.11 277,400
Jul 31, 2024 25.25 25.47 25.14 25.21 24.72 205,100
Jul 30, 2024 24.81 25.22 24.66 25.10 24.62 168,500
Jul 29, 2024 24.99 25.03 24.67 24.72 24.24 122,200
Jul 26, 2024 25.00 25.02 24.73 24.99 24.51 128,000
Jul 25, 2024 24.85 25.00 24.55 24.74 24.26 121,500
Jul 24, 2024 24.79 25.44 24.79 24.83 24.35 193,900
Jul 23, 2024 24.36 25.01 24.33 24.75 24.27 423,300
Jul 22, 2024 24.58 24.71 24.36 24.41 23.94 80,900
Jul 19, 2024 24.44 24.79 24.42 24.57 24.10 71,200
Jul 18, 2024 24.74 24.80 24.36 24.59 24.12 92,100
Jul 17, 2024 24.46 24.90 24.46 24.69 24.21 77,100
Jul 16, 2024 24.42 24.57 24.25 24.53 24.06 96,100
Jul 15, 2024 24.70 24.70 24.35 24.43 23.96 103,500
Jul 12, 2024 24.54 24.70 24.36 24.51 24.04 75,600
Jul 11, 2024 24.56 24.64 24.37 24.51 24.04 108,700
Jul 10, 2024 24.41 24.88 24.31 24.53 24.06 211,500
Jul 9, 2024 23.24 24.46 23.09 24.40 23.93 432,100
Jul 8, 2024 22.43 22.62 22.41 22.45 22.02 38,500
Jul 5, 2024 22.96 22.96 22.41 22.46 22.03 68,400
Jul 4, 2024 22.67 22.94 22.67 22.86 22.42 33,800
Jul 3, 2024 22.87 22.99 22.63 22.65 22.21 63,900
Jul 2, 2024 22.77 22.98 22.68 22.95 22.51 53,100
Jun 28, 2024 22.83 23.04 22.71 22.92 22.48 78,900
Jun 27, 2024 22.76 23.06 22.65 22.80 22.36 69,100
Jun 26, 2024 22.51 22.89 22.43 22.86 22.42 60,300
Jun 25, 2024 22.81 22.90 22.42 22.61 22.17 77,100
Jun 24, 2024 22.30 22.85 22.08 22.83 22.39 142,200
Jun 21, 2024 22.53 22.53 22.20 22.30 21.87 155,700
Jun 20, 2024 22.14 22.55 22.04 22.53 22.10 201,100
Jun 19, 2024 22.50 22.57 22.02 22.21 21.78 139,000
Jun 18, 2024 22.57 22.75 22.38 22.50 22.07 75,000
Jun 17, 2024 23.08 23.14 22.44 22.57 22.14 142,900
Jun 14, 2024 22.91 23.11 22.71 23.10 22.66 92,900
Jun 13, 2024 22.98 23.19 22.74 23.10 22.66 69,400
Jun 12, 2024 23.28 23.40 22.83 22.93 22.49 154,200
Jun 11, 2024 22.85 23.30 22.61 23.27 22.82 151,500
Jun 10, 2024 22.64 23.00 22.56 22.85 22.41 121,900
Jun 7, 2024 22.65 22.95 22.63 22.77 22.33 67,800
Jun 6, 2024 0.22 Dividend
Jun 6, 2024 22.76 22.89 22.55 22.74 22.30 134,600
Jun 5, 2024 22.94 23.05 22.85 22.91 22.25 138,400
Jun 4, 2024 22.83 22.99 22.73 22.96 22.30 86,600
Jun 3, 2024 22.65 23.00 22.65 22.90 22.24 104,400
May 31, 2024 22.71 22.87 22.50 22.60 21.95 184,500
May 30, 2024 22.85 22.91 22.64 22.75 22.10 115,100
May 29, 2024 23.09 23.13 22.77 22.86 22.20 57,300
May 28, 2024 23.26 23.34 23.03 23.23 22.56 69,200
May 27, 2024 23.24 23.48 23.24 23.40 22.73 33,800
May 24, 2024 23.29 23.29 23.14 23.29 22.62 91,800
May 23, 2024 23.19 23.52 23.11 23.29 22.62 72,900
May 22, 2024 23.57 23.71 23.08 23.19 22.53 138,900
May 21, 2024 23.49 23.76 23.18 23.71 23.03 296,100
May 17, 2024 23.82 23.96 23.67 23.67 22.99 54,200
May 16, 2024 23.99 23.99 23.70 23.82 23.14 121,800
May 15, 2024 24.21 24.56 23.79 23.87 23.19 141,200
May 14, 2024 23.88 24.45 23.88 24.24 23.55 88,600
May 13, 2024 23.64 24.05 23.64 23.86 23.18 54,300
May 10, 2024 24.24 24.47 23.48 23.63 22.95 117,000
May 9, 2024 24.20 24.42 24.08 24.32 23.62 77,700
May 8, 2024 23.55 24.24 23.55 24.18 23.49 144,900
May 7, 2024 23.47 23.79 23.21 23.53 22.86 106,300
May 6, 2024 23.62 23.98 23.30 23.46 22.79 80,700
May 3, 2024 23.57 23.91 23.19 23.73 23.05 168,200
May 2, 2024 23.30 23.91 22.77 23.39 22.72 467,300
May 1, 2024 24.20 24.52 23.95 24.34 23.64 187,400
Apr 30, 2024 24.47 24.70 24.21 24.37 23.67 114,200
Apr 29, 2024 24.34 24.64 24.28 24.50 23.80 123,000
Apr 26, 2024 23.88 24.31 23.88 24.29 23.59 106,200
Apr 25, 2024 24.11 24.11 23.68 23.74 23.06 74,100
Apr 24, 2024 24.18 24.48 24.17 24.21 23.52 171,800
Apr 23, 2024 23.80 24.54 23.80 24.27 23.57 284,800
Apr 22, 2024 23.76 23.84 23.35 23.73 23.05 159,200
Apr 19, 2024 23.25 23.73 23.25 23.62 22.94 62,700
Apr 18, 2024 23.16 23.48 23.10 23.38 22.71 89,600
Apr 17, 2024 23.09 23.34 22.91 23.09 22.43 108,800
Apr 16, 2024 23.03 23.45 22.93 23.09 22.43 124,200
Apr 15, 2024 22.84 23.15 22.83 23.08 22.42 117,500
Apr 12, 2024 22.62 22.79 22.12 22.69 22.04 193,600
Apr 11, 2024 23.94 24.03 22.65 22.66 22.01 335,100
Apr 10, 2024 23.95 24.10 23.67 24.03 23.34 174,800
Apr 9, 2024 23.64 24.29 23.20 23.95 23.26 382,500
Apr 8, 2024 23.75 23.85 23.30 23.68 23.00 315,900
Apr 5, 2024 23.37 23.76 23.10 23.75 23.07 316,800
Apr 4, 2024 23.19 23.40 22.97 23.20 22.54 245,400
Apr 3, 2024 22.51 23.23 22.40 23.18 22.52 276,300
Apr 2, 2024 22.52 22.53 22.24 22.42 21.78 151,300
Apr 1, 2024 22.17 22.53 22.02 22.41 21.77 210,700
Mar 28, 2024 22.98 22.98 22.05 22.21 21.57 569,800
Mar 27, 2024 22.88 23.06 22.76 22.85 22.20 320,000
Mar 26, 2024 22.81 23.00 22.63 22.81 22.16 136,100
Mar 25, 2024 23.28 23.33 22.82 22.89 22.23 219,300
Mar 22, 2024 23.40 23.63 23.13 23.27 22.60 159,700
Mar 21, 2024 23.65 23.65 23.29 23.36 22.69 79,100
Mar 20, 2024 23.26 23.65 23.24 23.60 22.92 93,300
Mar 19, 2024 23.54 23.61 23.32 23.45 22.78 155,100
Mar 18, 2024 23.50 23.62 23.26 23.53 22.86 126,800
Mar 15, 2024 23.12 23.46 23.00 23.44 22.77 299,300
Mar 14, 2024 23.24 23.24 22.92 23.06 22.40 161,300
Mar 13, 2024 23.01 23.32 22.87 23.18 22.52 164,900
Mar 12, 2024 23.09 23.19 22.76 22.96 22.30 559,600
Mar 11, 2024 22.93 23.29 22.93 23.16 22.50 87,900
Mar 8, 2024 23.00 23.10 22.85 22.98 22.32 72,100
Mar 7, 2024 0.22 Dividend
Mar 7, 2024 22.81 23.10 22.64 23.02 22.36 144,400
Mar 6, 2024 22.87 22.98 22.34 22.85 21.98 226,200
Mar 5, 2024 22.73 22.94 22.65 22.70 21.84 116,000
Mar 4, 2024 22.99 22.99 22.63 22.73 21.87 126,000
Mar 1, 2024 23.11 23.33 22.89 22.99 22.12 153,100
Feb 29, 2024 23.38 23.59 23.02 23.09 22.21 204,900
Feb 28, 2024 23.36 23.58 23.09 23.35 22.46 178,000
Feb 27, 2024 22.63 23.37 22.42 23.29 22.40 271,200
Feb 26, 2024 23.10 23.10 22.46 22.62 21.76 259,600
Feb 23, 2024 23.54 23.54 21.52 23.02 22.14 759,200
Feb 22, 2024 24.88 25.23 23.84 23.92 23.01 659,000
Feb 21, 2024 25.69 25.88 25.62 25.83 24.85 72,900
Feb 20, 2024 25.95 26.03 25.58 25.69 24.71 139,700
Feb 16, 2024 25.85 26.18 25.80 26.07 25.08 73,600
Feb 15, 2024 25.71 25.97 25.51 25.89 24.91 87,400
Feb 14, 2024 26.05 26.20 25.65 25.68 24.70 88,000
Feb 13, 2024 25.80 26.04 25.63 26.00 25.01 107,600
Feb 12, 2024 25.76 26.11 25.76 26.03 25.04 96,000
Feb 9, 2024 25.91 26.18 25.73 25.96 24.97 65,900
Feb 8, 2024 26.14 26.36 25.89 25.91 24.93 85,000
Feb 7, 2024 25.99 26.31 25.98 26.22 25.22 75,700
Feb 6, 2024 26.28 26.41 25.62 26.00 25.01 161,200
Feb 5, 2024 26.46 26.56 26.17 26.42 25.42 65,000
Feb 2, 2024 25.86 26.49 25.74 26.40 25.40 57,700
Feb 1, 2024 25.79 25.97 25.70 25.96 24.97 64,300
Jan 31, 2024 25.52 25.86 25.52 25.64 24.67 123,100
Jan 30, 2024 25.88 26.01 25.60 25.70 24.72 63,600
Jan 29, 2024 26.10 26.21 25.89 25.90 24.92 87,900
Jan 26, 2024 26.26 26.30 26.01 26.08 25.09 108,800
Jan 25, 2024 26.73 26.73 26.15 26.25 25.25 87,200
Jan 24, 2024 27.10 27.24 26.77 26.78 25.76 61,700
Jan 23, 2024 26.92 27.27 26.91 27.04 26.01 68,600
Jan 22, 2024 27.42 27.55 26.74 26.85 25.83 137,500
Jan 19, 2024 27.30 27.31 26.78 27.31 26.27 128,000
Jan 18, 2024 26.44 27.21 26.44 27.20 26.17 139,200
Jan 17, 2024 25.82 26.82 25.82 26.37 25.37 177,100
Jan 16, 2024 26.12 26.40 25.76 25.90 24.92 192,600
Jan 15, 2024 25.74 26.17 25.74 25.94 24.95 36,300
Jan 12, 2024 25.58 26.30 25.58 25.99 25.00 133,500
Jan 11, 2024 25.87 26.06 25.26 25.69 24.71 201,000
Jan 10, 2024 25.24 26.00 25.02 25.93 24.94 218,600
Jan 9, 2024 24.95 25.28 24.85 25.13 24.17 82,900
Jan 8, 2024 25.33 25.48 24.95 25.10 24.15 162,000
Jan 5, 2024 24.89 25.21 24.85 25.14 24.18 135,500
Jan 4, 2024 24.95 25.05 24.85 24.92 23.97 83,600
Jan 3, 2024 25.01 25.32 24.90 24.93 23.98 106,400
Jan 2, 2024 25.00 25.54 24.90 25.07 24.12 147,800
Dec 29, 2023 24.94 25.30 24.87 25.24 24.28 45,900
Dec 28, 2023 25.11 25.20 24.83 24.88 23.93 92,500
Dec 27, 2023 24.87 25.55 24.87 25.16 24.20 197,300

Related Tickers

SAP.TO Saputo Inc.
25.05
+0.08%
 
HLF.TO High Liner Foods Incorporated
15.65
-0.32%
 
PBH.TO Premium Brands Holdings Corporation
79.59
-0.64%
 
JWEL.TO Jamieson Wellness Inc.
36.46
-1.78%
 
BMBOY Grupo Bimbo, S.A.B. de C.V.
11.07
-2.89%
 
CPB The Campbell's Company
41.64
+0.53%
 
BGS B&G Foods, Inc.
7.10
-0.42%
 
USNA USANA Health Sciences, Inc.
36.66
+8.01%
 
BABY.TO Else Nutrition Holdings Inc.
0.0200
0.00%
 
DAR Darling Ingredients Inc.
33.70
+0.96%