UK markets open in 4 hours 27 minutes

Maple Leaf Foods Inc. (MFI.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
22.61-0.22 (-0.96%)
At close: 04:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202422.8122.9022.4222.6122.6177,100
24 Jun 202422.3022.8522.0822.8322.83142,200
21 Jun 202422.5322.5322.2022.3022.30155,700
20 Jun 202422.1422.5522.0422.5322.53201,100
19 Jun 202422.5022.5722.0222.2122.21139,000
18 Jun 202422.5722.7522.3822.5022.5075,000
17 Jun 202423.0823.1422.4422.5722.57142,900
14 Jun 202422.9123.1122.7123.1023.1092,900
13 Jun 202422.9823.1922.7423.1023.1069,400
12 Jun 202423.2823.4022.8322.9322.93154,200
11 Jun 202422.8523.3022.6123.2723.27151,500
10 Jun 202422.6423.0022.5622.8522.85121,900
07 Jun 202422.6522.9522.6322.7722.7767,800
06 Jun 202422.7622.8922.5522.7422.74134,600
06 Jun 20240.22 Dividend
05 Jun 202422.9423.0522.8522.9122.69138,400
04 Jun 202422.8322.9922.7322.9622.7486,600
03 Jun 202422.6523.0022.6522.9022.68104,400
31 May 202422.7122.8722.5022.6022.38184,500
30 May 202422.8522.9122.6422.7522.53115,100
29 May 202423.0923.1322.7722.8622.6457,300
28 May 202423.2623.3423.0323.2323.0169,200
27 May 202423.2423.4823.2423.4023.1833,800
24 May 202423.2923.2923.1423.2923.0791,800
23 May 202423.1923.5223.1123.2923.0772,900
22 May 202423.5723.7123.0823.1922.97138,900
21 May 202423.4923.7623.1823.7123.48296,100
17 May 202423.8223.9623.6723.6723.4454,200
16 May 202423.9923.9923.7023.8223.59121,800
15 May 202424.2124.5623.7923.8723.64141,200
14 May 202423.8824.4523.8824.2424.0188,600
13 May 202423.6424.0523.6423.8623.6354,300
10 May 202424.2424.4723.4823.6323.40117,000
09 May 202424.2024.4224.0824.3224.0977,700
08 May 202423.5524.2423.5524.1823.95144,900
07 May 202423.4723.7923.2123.5323.30106,300
06 May 202423.6223.9823.3023.4623.2380,700
03 May 202423.5723.9123.1923.7323.50168,200
02 May 202423.3023.9122.7723.3923.17467,300
01 May 202424.2024.5223.9524.3424.11187,400
30 Apr 202424.4724.7024.2124.3724.14114,200
29 Apr 202424.3424.6424.2824.5024.26123,000
26 Apr 202423.8824.3123.8824.2924.06106,200
25 Apr 202424.1124.1123.6823.7423.5174,100
24 Apr 202424.1824.4824.1724.2123.98171,800
23 Apr 202423.8024.5423.8024.2724.04284,800
22 Apr 202423.7623.8423.3523.7323.50159,200
19 Apr 202423.2523.7323.2523.6223.3962,700
18 Apr 202423.1623.4823.1023.3823.1689,600
17 Apr 202423.0923.3422.9123.0922.87108,800
16 Apr 202423.0323.4522.9323.0922.87124,200
15 Apr 202422.8423.1522.8323.0822.86117,500
12 Apr 202422.6222.7922.1222.6922.47193,600
11 Apr 202423.9424.0322.6522.6622.44335,100
10 Apr 202423.9524.1023.6724.0323.80174,800
09 Apr 202423.6424.2923.2023.9523.72382,500
08 Apr 202423.7523.8523.3023.6823.45315,900
05 Apr 202423.3723.7623.1023.7523.52316,800
04 Apr 202423.1923.4022.9723.2022.98245,400
03 Apr 202422.5123.2322.4023.1822.96276,300
02 Apr 202422.5222.5322.2422.4222.20151,300
01 Apr 202422.1722.5322.0222.4122.19210,700
28 Mar 202422.9822.9822.0522.2122.00569,800
27 Mar 202422.8823.0622.7622.8522.63320,000
26 Mar 202422.8123.0022.6322.8122.59136,100
25 Mar 202423.2823.3322.8222.8922.67219,300
22 Mar 202423.4023.6323.1323.2723.05159,700
21 Mar 202423.6523.6523.2923.3623.1479,100
20 Mar 202423.2623.6523.2423.6023.3793,300
19 Mar 202423.5423.6123.3223.4523.22155,100
18 Mar 202423.5023.6223.2623.5323.30126,800
15 Mar 202423.1223.4623.0023.4423.21299,300
14 Mar 202423.2423.2422.9223.0622.84161,300
13 Mar 202423.0123.3222.8723.1822.96164,900
12 Mar 202423.0923.1922.7622.9622.74559,600
11 Mar 202422.9323.2922.9323.1622.9487,900
08 Mar 202423.0023.1022.8522.9822.7672,100
07 Mar 202422.8123.1022.6423.0222.80144,400
07 Mar 20240.22 Dividend
06 Mar 202422.8722.9822.3422.8522.41226,200
05 Mar 202422.7322.9422.6522.7022.27116,000
04 Mar 202422.9922.9922.6322.7322.29126,000
01 Mar 202423.1123.3322.8922.9922.55153,100
29 Feb 202423.3823.5923.0223.0922.65204,900
28 Feb 202423.3623.5823.0923.3522.90178,000
27 Feb 202422.6323.3722.4223.2922.84271,200
26 Feb 202423.1023.1022.4622.6222.19259,600
23 Feb 202423.5423.5421.5223.0222.58759,200
22 Feb 202424.8825.2323.8423.9223.46659,000
21 Feb 202425.6925.8825.6225.8325.3472,900
20 Feb 202425.9526.0325.5825.6925.20139,700
16 Feb 202425.8526.1825.8026.0725.5773,600
15 Feb 202425.7125.9725.5125.8925.3987,400
14 Feb 202426.0526.2025.6525.6825.1988,000
13 Feb 202425.8026.0425.6326.0025.50107,600
12 Feb 202425.7626.1125.7626.0325.5396,000
09 Feb 202425.9126.1825.7325.9625.4665,900
08 Feb 202426.1426.3625.8925.9125.4185,000
07 Feb 202425.9926.3125.9826.2225.7275,700
06 Feb 202426.2826.4125.6226.0025.50161,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...