Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Maple Leaf Foods Inc. (MLFNF)

Compare
16.98
-0.61
(-3.47%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202516.9816.9816.9816.9816.98300
Apr 3, 202517.9018.0017.9017.9417.944,800
Apr 2, 202517.7517.7517.7217.7217.72400
Apr 1, 202517.5617.5617.5617.5617.561,500
Mar 31, 202517.4017.6217.4017.5617.56500
Mar 28, 202517.4017.5017.4017.5017.50200
Mar 27, 202517.2617.2617.2617.2617.26-
Mar 26, 202517.2617.2617.2617.2617.26-
Mar 25, 202517.2617.2617.2617.2617.26-
Mar 24, 202517.2617.2617.2617.2617.26-
Mar 21, 202517.3317.3417.2617.2617.261,600
Mar 20, 202517.3317.3617.3117.3617.36800
Mar 19, 202517.4717.4717.4717.4717.47-
Mar 18, 202517.4717.4717.4717.4717.47700
Mar 17, 202517.3017.3017.3017.3017.30-
Mar 14, 202517.3017.3017.3017.3017.30-
Mar 13, 202517.3417.3417.2517.3017.301,000
Mar 12, 202517.2217.2217.2217.2217.22700
Mar 11, 202517.5217.5217.4217.4317.431,100
Mar 10, 202517.5917.5917.5917.5917.59-
Mar 7, 202517.5917.5917.5917.5917.593,100
Mar 6, 202517.4917.7317.4917.6317.635,200
Mar 5, 202517.4117.6317.4117.6217.621,000
Mar 4, 202517.2817.4117.0517.0617.06500
Mar 3, 202517.5717.5717.5017.5017.50200
Feb 28, 202517.6617.6617.4917.4917.49100,800
Feb 27, 202518.0418.0417.7417.7917.791,400
Feb 26, 202517.8818.0117.8018.0118.011,100
Feb 25, 202517.0417.2416.9117.0517.053,900
Feb 24, 202515.5515.7615.5515.6415.643,700
Feb 21, 202515.2615.2815.2115.2115.211,800
Feb 20, 202515.1015.1015.1015.1015.10-
Feb 19, 202515.1015.1015.1015.1015.10100
Feb 18, 202515.0915.0915.0915.0915.091,000
Feb 14, 202515.0615.0615.0615.0615.06100
Feb 13, 202514.8514.8514.8514.8514.85-
Feb 12, 202514.8514.8514.8514.8514.853,900
Feb 11, 202514.9014.9014.9014.9014.9084,800
Feb 10, 202514.8714.8714.8714.8714.87-
Feb 7, 202514.8714.8714.8714.8714.87-
Feb 6, 202515.5415.5414.8514.8714.873,900
Feb 5, 202515.2415.2415.2015.2015.20900
Feb 4, 202515.0715.0715.0715.0715.07300
Feb 3, 202514.3314.5014.0014.4514.455,400
Jan 31, 202514.6614.6614.6614.6614.668,900
Jan 30, 202514.9814.9814.9814.9814.98-
Jan 29, 202514.9814.9814.9814.9814.98300
Jan 28, 202515.1915.1915.0915.0915.091,100
Jan 27, 202514.9214.9214.9214.9214.92-
Jan 24, 202514.9214.9214.9214.9214.92-
Jan 23, 202514.9214.9214.9214.9214.92100
Jan 22, 202514.8714.9114.8714.9114.911,000
Jan 21, 202514.6614.7814.6614.7814.78800
Jan 17, 202514.6914.7214.6914.7214.725,100
Jan 16, 202514.5314.5314.5314.5314.531,500
Jan 15, 202515.2215.2215.0015.0015.003,000
Jan 14, 202515.0315.0315.0115.0115.01300
Jan 13, 202514.9914.9914.9914.9914.99-
Jan 10, 202514.6914.9914.6314.9914.992,600
Jan 8, 202514.2614.2614.2614.2614.26-
Jan 7, 202514.2614.2614.2614.2614.26100
Jan 6, 202514.1814.1814.1814.1814.18-
Jan 3, 202514.2114.2114.1814.1814.181,800
Jan 2, 202514.0914.0914.0914.0914.09300
Dec 31, 202413.8014.1013.8014.1014.102,400
Dec 30, 202413.9013.9413.7113.7113.718,400
Dec 27, 202414.2014.2013.9213.9613.966,400
Dec 26, 202414.2114.2114.2014.2014.202,300
Dec 24, 202414.1514.1714.0814.1214.125,800
Dec 23, 202414.1014.1914.0014.1914.198,500
Dec 20, 202414.1014.2414.1014.2414.241,200
Dec 19, 202414.6514.6514.6514.6514.65-
Dec 18, 202414.8114.8114.6514.6514.651,000
Dec 17, 202415.0015.0015.0015.0015.001,000
Dec 16, 202415.3215.3215.1915.1915.192,600
Dec 13, 202415.7915.7915.7915.7915.79-
Dec 12, 202415.8615.8615.7915.7915.795,800
Dec 11, 202415.8916.0315.8916.0316.031,300
Dec 10, 202416.0016.0016.0016.0016.00100
Dec 9, 202416.0216.0316.0216.0316.031,000
Dec 6, 202416.1716.1715.9415.9415.944,500
Dec 5, 202416.4916.4916.4916.4916.49100
Dec 4, 202416.6016.6016.6016.6016.60-
Dec 3, 202416.5416.6016.5416.6016.60900
Dec 2, 202416.4016.4016.4016.4016.40-
Nov 29, 202416.3716.4016.3716.4016.40900
Nov 27, 202416.3016.4116.3016.3316.333,700
Nov 26, 202416.3916.3916.1716.3016.305,200
Nov 25, 202416.0616.0616.0616.0616.06-
Nov 22, 202416.3316.3316.0616.0616.061,800
Nov 21, 202416.3116.3116.0916.1216.124,200
Nov 20, 202415.9916.1915.9716.1016.107,700
Nov 19, 202416.1216.1216.1216.1216.12300
Nov 18, 202416.0716.0716.0716.0716.0712,000
Nov 15, 202416.0016.0816.0016.0316.0320,600
Nov 14, 202415.7515.7515.7315.7315.733,000
Nov 13, 202415.3415.3415.3215.3415.341,000
Nov 12, 202416.1516.1516.1516.1516.15800
Nov 11, 202415.2016.4115.2016.3916.397,500
Nov 8, 202416.0916.0916.0916.0916.09600
Nov 7, 202416.2416.2416.2116.2116.213,300
Nov 6, 202415.9215.9415.9015.9415.9423,100
Nov 5, 202415.6115.9915.6115.9915.9919,400
Nov 4, 202415.4115.4815.4115.4815.481,500
Nov 1, 202415.3315.3315.2515.2515.25300
Oct 31, 202415.3015.3015.3015.3015.30-
Oct 30, 202415.2015.3215.1715.3015.304,600
Oct 29, 202415.4115.4115.4115.4115.41200
Oct 28, 202415.4915.4915.4915.4915.49100
Oct 25, 202415.6015.6015.5115.5115.515,000
Oct 24, 202415.6015.6815.5515.6615.665,500
Oct 23, 202415.9015.9015.8815.8915.891,500
Oct 22, 202416.2116.2116.0516.0916.093,400
Oct 21, 202416.2716.2716.2616.2616.262,600
Oct 18, 202416.5016.5016.5016.5016.50700
Oct 17, 202416.1316.1516.1316.1516.151,400
Oct 16, 202416.2216.2216.0816.0816.08600
Oct 15, 202416.0416.0416.0416.0416.04-
Oct 14, 202416.0416.0416.0416.0416.04-
Oct 11, 202416.0416.0416.0416.0416.04-
Oct 10, 202416.0816.0816.0416.0416.04300
Oct 9, 202415.9115.9115.9115.9115.91-
Oct 8, 202416.0016.0015.9115.9115.91800
Oct 7, 202416.1616.1616.1616.1616.16100
Oct 4, 202416.3016.5516.3016.5516.551,200
Oct 3, 202416.3516.3516.3516.3516.35-
Oct 2, 202416.3516.3516.3516.3516.35-
Oct 1, 202416.3516.3516.3516.3516.351,100
Sep 30, 202416.3016.3016.3016.3016.30100
Sep 27, 202416.2816.2816.2816.2816.28800
Sep 26, 202416.2116.2116.2116.2116.21100
Sep 25, 202416.2916.2916.1216.1316.134,800
Sep 24, 202416.0316.2116.0216.2116.211,500
Sep 23, 202416.0616.0615.9915.9915.99200
Sep 20, 202416.2016.2016.1516.1516.15400
Sep 19, 202416.2916.2916.2716.2716.27200
Sep 18, 202416.3616.3616.3616.3616.36500
Sep 17, 202416.4216.4216.3016.3016.302,900
Sep 16, 202416.2416.2816.2416.2816.28800
Sep 13, 202416.2116.2116.1016.1016.102,000
Sep 12, 202416.1816.1816.1416.1416.141,600
Sep 11, 202416.0916.0916.0816.0816.082,200
Sep 10, 202415.6515.6515.6515.6515.653,600
Sep 9, 202416.0416.0615.8515.8515.85800
Sep 6, 2024 0.16 Dividend
Sep 6, 202416.4316.4316.4316.4316.43-
Sep 5, 202416.5716.5716.4316.4316.272,000
Sep 4, 202416.5216.5216.4716.4716.31700
Sep 3, 202416.5316.5316.5316.5316.37-
Aug 30, 202416.4716.5316.4516.5316.3746,400
Aug 29, 202417.0017.0017.0017.0016.8310,700
Aug 28, 202417.0017.0017.0017.0016.8313,900
Aug 27, 202417.0017.0017.0017.0016.831,200
Aug 26, 202417.0717.1217.0717.1216.9514,200
Aug 23, 202417.0117.0817.0117.0816.9113,200
Aug 22, 202416.7316.7316.6216.6216.465,400
Aug 21, 202416.7616.8116.6616.8116.648,500
Aug 20, 202416.9116.9116.9116.9116.741,900
Aug 19, 202415.8516.9115.8516.9116.743,800
Aug 16, 202415.8016.7115.8016.6916.528,100
Aug 15, 202416.7616.7616.7616.7616.5915,900
Aug 14, 202416.8016.8016.7516.7516.583,300
Aug 13, 202416.7516.7516.7516.7516.5827,400
Aug 12, 202416.3316.6616.3316.6616.4922,800
Aug 9, 202416.9116.9116.6616.6616.498,100
Aug 8, 202417.7517.7516.9016.9116.74100,900
Aug 7, 202418.5718.5718.5718.5718.395,000
Aug 6, 202418.4318.4318.4318.4318.256,700
Aug 5, 202418.4318.4318.4318.4318.25500
Aug 2, 202418.5018.5018.5018.5018.326,400
Aug 1, 202418.5018.5718.5018.5718.395,000
Jul 31, 202418.0218.0218.0218.0217.846,800
Jul 30, 202418.0218.0218.0218.0217.841,000
Jul 29, 202417.9618.0217.9618.0217.848,200
Jul 26, 202418.0018.0018.0018.0017.829,300
Jul 25, 202418.0918.0918.0918.0917.914,000
Jul 24, 202418.0918.0918.0918.0917.917,300
Jul 23, 202418.0918.0918.0918.0917.9113,000
Jul 22, 202417.8117.8117.7717.7917.614,900
Jul 19, 202417.9117.9117.8517.8517.672,100
Jul 18, 202417.8617.8617.8617.8617.6813,200
Jul 17, 202417.9518.0017.9518.0017.828,100
Jul 16, 202417.9617.9617.9617.9617.781,700
Jul 15, 202417.9518.0017.8417.8417.662,500
Jul 12, 202418.0618.0617.9517.9517.775,900
Jul 11, 202418.0018.0018.0018.0017.829,000
Jul 10, 202417.9918.0617.9918.0017.828,200
Jul 9, 202416.8517.8616.8517.8617.6856,700
Jul 8, 202416.4916.4916.4916.4916.333,100
Jul 5, 202416.4916.4916.4916.4916.33400
Jul 3, 202416.6516.6516.6516.6516.48-
Jul 2, 202416.6816.6816.6516.6516.488,400
Jul 1, 202416.7316.7316.7316.7316.56-
Jun 28, 202416.6516.7316.6516.7316.561,100
Jun 27, 202416.6416.6616.6416.6616.494,500
Jun 26, 202416.4316.6516.4316.6516.483,500
Jun 25, 202416.5116.5816.5116.5816.426,100
Jun 24, 202416.6516.6516.6516.6516.48800
Jun 21, 202416.4316.4316.2316.2316.0716,900
Jun 20, 202416.2416.2616.2416.2616.1019,200
Jun 18, 202416.5016.5016.5016.5016.3415,900
Jun 17, 202416.3816.3816.3816.3816.223,000
Jun 14, 202416.6016.8016.6016.8016.6318,200
Jun 13, 202416.8216.8216.8216.8216.65300
Jun 12, 202416.5216.5216.5216.5216.366,900
Jun 11, 202416.5216.5216.5216.5216.3653,600
Jun 10, 202416.5016.6316.5016.6316.4770,100
Jun 7, 202416.5316.5316.5316.5316.372,400
Jun 6, 2024 0.16 Dividend
Jun 6, 202416.6816.6816.5316.5316.3762,400
Jun 5, 202416.6916.6916.6916.6916.37-
Jun 4, 202416.6916.6916.6916.6916.37100
Jun 3, 202416.8016.8116.8016.8016.471,100
May 31, 202416.6216.6216.5616.5616.246,100
May 30, 202416.7316.7316.7316.7316.4017,800
May 29, 202416.6716.8416.6716.7316.402,300
May 28, 202417.0817.0817.0417.0416.7110,600
May 24, 202417.0517.0517.0517.0516.72100
May 23, 202417.0517.0517.0517.0516.727,100
May 22, 202417.2517.2517.2517.2516.916,700
May 21, 202417.2517.2517.2517.2516.914,600
May 20, 202417.2517.2517.2517.2516.91400
May 17, 202417.0917.6017.0917.6017.264,000
May 16, 202417.6317.6317.6317.6317.2918,800
May 15, 202417.6317.6317.6317.6317.2929,200
May 14, 202417.5817.6317.5817.6317.2921,500
May 13, 202417.5517.5517.5517.5517.21700
May 10, 202417.5417.5417.2317.2316.897,600
May 9, 202417.5417.5417.5417.5417.2045,100
May 8, 202417.5717.5917.5417.5417.2026,300
May 7, 202417.3317.3317.3317.3316.9915,600
May 6, 202417.3317.3317.3317.3316.99500
May 3, 202417.0217.3317.0217.3316.9912,800
May 2, 202417.6417.6417.6417.6417.307,100
May 1, 202417.6417.6417.6417.6417.307,800
Apr 30, 202417.6417.6417.6417.6417.308,800
Apr 29, 202417.8017.8017.8017.8017.456,300
Apr 26, 202417.8017.8017.8017.8017.458,000
Apr 25, 202417.8017.8017.8017.8017.4519,400
Apr 24, 202417.8017.8017.7617.8017.459,300
Apr 23, 202416.5016.5016.5016.5016.1817,400
Apr 22, 202417.2917.2917.0217.0216.6919,100
Apr 19, 202417.1317.1317.1317.1316.80200
Apr 18, 202416.7716.7716.7716.7716.449,400
Apr 17, 202416.7716.7716.7716.7716.443,800
Apr 16, 202416.9216.9416.7716.7716.4427,900
Apr 15, 202416.5616.7916.5616.7916.4616,700
Apr 12, 202416.2116.2216.2116.2215.9020,900
Apr 11, 202417.4517.4517.4517.4517.1117,700
Apr 10, 202417.2217.4517.2217.4517.118,800
Apr 9, 202417.0017.7417.0017.7417.3912,400
Apr 8, 202417.4017.4017.4017.4017.0644,000

Related Tickers

HLNFF High Liner Foods Incorporated
11.00
0.00%
 
OGGFF Oragin Foods Inc.
0.0001
0.00%
 
SAPIF Saputo Inc.
16.90
-2.76%
 
JWLLF Jamieson Wellness Inc.
20.67
-0.67%
 
HLF.TO High Liner Foods Incorporated
16.45
-1.91%
 
SAP.TO Saputo Inc.
24.09
-1.91%
 
POST Post Holdings, Inc.
114.19
-2.83%
 
PBH.TO Premium Brands Holdings Corporation
75.59
-1.23%
 
JWEL.TO Jamieson Wellness Inc.
29.92
-2.86%
 
BRBR BellRing Brands, Inc.
70.12
+0.37%