Skip to main content

Maple Leaf Foods (TSX:MFI)

29.58 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 10, 2025 29.62 29.84 29.55 29.58 93,391 -0.03(-0.10%)
Jul 09, 2025 29.09 29.92 29.09 29.61 263,227 +0.60(+2.07%)
Jul 08, 2025 28.87 29.08 28.75 29.01 174,418 +0.26(+0.90%)
Jul 07, 2025 28.57 28.90 28.46 28.75 92,945 +0.10(+0.35%)
Jul 04, 2025 28.49 28.79 28.61 28.65 33,642 +0.14(+0.49%)
Jul 03, 2025 28.27 28.60 28.12 28.51 70,694 +0.22(+0.78%)
Jul 02, 2025 28.42 28.46 27.93 28.29 108,988 -0.08(-0.28%)
Jun 30, 2025 28.37 0 +0.11(+0.39%)
Jun 27, 2025 28.49 28.71 28.09 28.26 135,817 -0.23(-0.81%)
Jun 26, 2025 28.61 28.90 28.42 28.49 123,263 +0.03(+0.11%)
Jun 25, 2025 28.51 28.66 28.39 28.46 194,528 -0.01(-0.04%)
Jun 24, 2025 28.45 28.58 28.28 28.47 152,972 +0.01(+0.04%)
Jun 23, 2025 28.35 28.69 28.17 28.46 124,038 +0.18(+0.64%)
Jun 20, 2025 28.17 28.29 28.04 28.28 229,795 +0.21(+0.75%)
Jun 19, 2025 28.21 28.21 27.98 28.07 52,576 -0.09(-0.32%)
Jun 18, 2025 27.89 28.38 27.87 28.16 166,308 +0.28(+1.00%)
Jun 17, 2025 27.82 27.96 27.62 27.88 84,411 -0.07(-0.25%)
Jun 16, 2025 27.89 28.11 27.76 27.95 108,161 +0.07(+0.25%)
Jun 13, 2025 28.02 28.05 27.80 27.88 187,655 -0.18(-0.64%)
Jun 12, 2025 28.04 28.20 27.76 28.06 127,884 +0.09(+0.32%)
Jun 11, 2025 27.63 27.99 27.43 27.97 164,495 +0.33(+1.19%)
Jun 10, 2025 27.46 27.71 27.46 27.64 85,586 +0.18(+0.66%)
Jun 09, 2025 27.30 27.63 27.21 27.46 194,221 +0.12(+0.44%)
Jun 06, 2025 27.62 27.62 27.06 27.34 120,044 -0.42(-1.51%)
Jun 05, 2025 27.80 27.85 27.53 27.76 135,046 -0.04(-0.14%)
Jun 04, 2025 27.80 27.96 27.61 27.80 227,324 +0.03(+0.11%)
Jun 03, 2025 27.99 28.49 27.69 27.77 251,858 +0.43(+1.57%)
Jun 02, 2025 27.35 27.85 27.15 27.34 269,639 +0.07(+0.26%)
May 30, 2025 27.27 27.43 27.10 27.27 286,051 -0.01(-0.04%)
May 29, 2025 26.94 27.45 26.94 27.28 180,087 +0.21(+0.78%)
May 28, 2025 27.10 27.32 26.94 27.07 120,536 -0.17(-0.62%)
May 27, 2025 27.11 27.27 26.99 27.24 100,403 +0.23(+0.85%)
May 26, 2025 26.97 27.19 26.90 27.01 33,751 -0.08(-0.30%)
May 23, 2025 26.76 27.09 26.73 27.09 206,894 +0.28(+1.04%)
May 22, 2025 27.09 27.14 26.65 26.81 385,167 -0.16(-0.59%)
May 21, 2025 26.99 27.17 26.86 26.97 101,264 -0.11(-0.41%)
May 20, 2025 26.99 27.24 26.88 27.08 310,804 +0.32(+1.20%)
May 16, 2025 26.76 0 +0.66(+2.53%)
May 15, 2025 26.24 26.40 25.98 26.10 238,861 -0.09(-0.34%)
May 14, 2025 26.00 26.31 25.85 26.19 179,658 +0.09(+0.34%)
May 13, 2025 27.00 27.00 25.98 26.10 449,143 -0.89(-3.30%)
May 12, 2025 27.07 27.50 26.93 26.99 511,040 +0.27(+1.01%)
May 09, 2025 26.73 27.98 26.68 26.72 625,578 +0.22(+0.83%)
May 08, 2025 25.80 26.93 25.80 26.50 621,996 +1.37(+5.45%)
May 07, 2025 25.10 25.25 24.93 25.13 143,417 +0.19(+0.76%)
May 06, 2025 25.03 25.19 24.85 24.94 65,191 -0.23(-0.91%)
May 05, 2025 24.91 25.22 24.65 25.17 103,332 +0.25(+1.00%)
May 02, 2025 25.06 25.23 24.88 24.92 69,955 +0.05(+0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.