Maple Leaf Foods (TSX: MFI )

22.30 -0.23 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 22.53 22.53 22.20 22.30 155,703 -0.23(-1.02%)
Jun 20, 2024 22.14 22.55 22.04 22.53 201,076 +0.32(+1.44%)
Jun 19, 2024 22.50 22.57 22.02 22.21 138,967 -0.29(-1.29%)
Jun 18, 2024 22.57 22.75 22.38 22.50 74,997 -0.07(-0.31%)
Jun 17, 2024 23.08 23.14 22.44 22.57 143,015 -0.53(-2.29%)
Jun 14, 2024 22.91 23.11 22.71 23.10 92,872 +0.00(+0.00%)
Jun 13, 2024 22.98 23.19 22.74 23.10 69,442 +0.17(+0.74%)
Jun 12, 2024 23.28 23.40 22.83 22.93 154,247 -0.34(-1.46%)
Jun 11, 2024 22.85 23.30 22.61 23.27 151,517 +0.42(+1.84%)
Jun 10, 2024 22.64 23.00 22.56 22.85 121,881 +0.08(+0.35%)
Jun 07, 2024 22.65 22.95 22.63 22.77 67,788 +0.03(+0.13%)
Jun 06, 2024 22.76 22.89 22.55 22.74 134,603 -0.17(-0.74%)
Jun 05, 2024 22.94 23.05 22.85 22.91 138,429 -0.05(-0.22%)
Jun 04, 2024 22.83 22.99 22.73 22.96 86,774 +0.06(+0.26%)
Jun 03, 2024 22.65 23.00 22.65 22.90 104,438 +0.30(+1.33%)
May 31, 2024 22.71 22.87 22.50 22.60 184,528 -0.15(-0.66%)
May 30, 2024 22.85 22.91 22.64 22.75 115,134 -0.11(-0.48%)
May 29, 2024 23.09 23.13 22.77 22.86 57,373 -0.37(-1.59%)
May 28, 2024 23.26 23.34 23.03 23.23 69,226 -0.17(-0.73%)
May 27, 2024 23.24 23.48 23.24 23.40 33,829 +0.11(+0.47%)
May 24, 2024 23.29 23.29 23.14 23.29 91,814 +0.00(+0.00%)
May 23, 2024 23.19 23.52 23.11 23.29 72,928 +0.10(+0.43%)
May 22, 2024 23.57 23.71 23.08 23.19 138,918 -0.52(-2.19%)
May 21, 2024 23.49 23.76 23.18 23.71 296,098 +0.04(+0.17%)
May 17, 2024 23.67 0 -0.15(-0.63%)
May 16, 2024 23.99 23.99 23.70 23.82 121,782 -0.05(-0.21%)
May 15, 2024 24.21 24.56 23.79 23.87 141,228 -0.37(-1.53%)
May 14, 2024 23.88 24.45 23.88 24.24 88,611 +0.38(+1.59%)
May 13, 2024 23.64 24.05 23.64 23.86 54,260 +0.23(+0.97%)
May 10, 2024 24.24 24.47 23.48 23.63 117,025 -0.69(-2.84%)
May 09, 2024 24.20 24.42 24.08 24.32 77,666 +0.14(+0.58%)
May 08, 2024 23.55 24.24 23.55 24.18 144,902 +0.65(+2.76%)
May 07, 2024 23.47 23.79 23.21 23.53 106,289 +0.07(+0.30%)
May 06, 2024 23.62 23.98 23.30 23.46 80,697 -0.27(-1.14%)
May 03, 2024 23.57 23.91 23.19 23.73 168,225 +0.34(+1.45%)
May 02, 2024 23.30 23.91 22.77 23.39 467,325 -0.95(-3.90%)
May 01, 2024 24.20 24.52 23.95 24.34 187,398 -0.03(-0.12%)
Apr 30, 2024 24.47 24.70 24.21 24.37 114,232 -0.13(-0.53%)
Apr 29, 2024 24.34 24.64 24.28 24.50 123,032 +0.21(+0.86%)
Apr 26, 2024 23.88 24.31 23.88 24.29 106,165 +0.55(+2.32%)
Apr 25, 2024 24.11 24.11 23.68 23.74 74,149 -0.47(-1.94%)
Apr 24, 2024 24.18 24.48 24.17 24.21 171,790 -0.06(-0.25%)
Apr 23, 2024 23.80 24.54 23.80 24.27 284,789 +0.54(+2.28%)
Apr 22, 2024 23.76 23.84 23.35 23.73 159,222 +0.11(+0.47%)
Apr 19, 2024 23.25 23.73 23.25 23.62 62,656 +0.24(+1.03%)
Apr 18, 2024 23.16 23.48 23.10 23.38 89,553 +0.29(+1.26%)
Apr 17, 2024 23.09 23.34 22.91 23.09 108,835 +0.00(+0.00%)
Apr 16, 2024 23.03 23.45 22.93 23.09 124,240 +0.01(+0.04%)
Apr 15, 2024 22.84 23.15 22.83 23.08 117,511 +0.39(+1.72%)
Apr 12, 2024 22.62 22.79 22.12 22.69 193,607 +0.03(+0.13%)
Apr 11, 2024 23.94 24.03 22.65 22.66 335,119 -1.37(-5.70%)
Apr 10, 2024 23.95 24.10 23.67 24.03 174,751 +0.08(+0.33%)
Apr 09, 2024 23.64 24.29 23.20 23.95 382,542 +0.27(+1.14%)
Apr 08, 2024 23.75 23.85 23.30 23.68 315,879 -0.07(-0.29%)
Apr 05, 2024 23.37 23.76 23.10 23.75 316,801 +0.55(+2.37%)
Apr 04, 2024 23.19 23.40 22.97 23.20 245,377 +0.02(+0.09%)
Apr 03, 2024 22.51 23.23 22.40 23.18 276,329 +0.76(+3.39%)
Apr 02, 2024 22.52 22.53 22.24 22.42 151,319 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.