Maple Leaf Foods Inc. (TSX:MFI)
Canada
· Delayed Price · Currency is CAD 25.30
+0.09 (0.36%)
At close: Dec 5, 2025
Maple Leaf Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.09 | 25.39 | 25.00 | 25.30 | 25.30 | 0.36% | 523,383 |
| Dec 4, 2025 | 25.00 | 25.44 | 25.00 | 25.21 | 25.21 | 0.52% | 301,506 |
| Dec 3, 2025 | 24.78 | 25.17 | 24.51 | 25.08 | 25.08 | 1.17% | 310,261 |
| Dec 2, 2025 | 25.19 | 25.19 | 24.76 | 24.79 | 24.79 | -1.16% | 143,564 |
| Dec 1, 2025 | 25.31 | 25.37 | 25.04 | 25.08 | 25.08 | -0.91% | 157,638 |
| Nov 28, 2025 | 25.01 | 25.33 | 24.90 | 25.31 | 25.31 | 1.24% | 127,555 |
| Nov 27, 2025 | 25.18 | 25.18 | 24.93 | 25.00 | 25.00 | -0.24% | 97,331 |
| Nov 26, 2025 | 25.03 | 25.16 | 24.93 | 25.06 | 25.06 | -0.20% | 161,333 |
| Nov 25, 2025 | 25.10 | 25.23 | 24.95 | 25.11 | 25.11 | 0.40% | 463,061 |
| Nov 24, 2025 | 25.52 | 25.57 | 24.93 | 25.01 | 25.01 | -2.23% | 343,088 |
| Nov 21, 2025 | 25.07 | 25.73 | 25.07 | 25.58 | 25.58 | 1.99% | 524,631 |
| Nov 20, 2025 | 25.30 | 25.53 | 25.06 | 25.08 | 25.08 | -0.87% | 272,226 |
| Nov 19, 2025 | 25.04 | 25.45 | 24.81 | 25.30 | 25.30 | 1.20% | 327,450 |
| Nov 18, 2025 | 24.35 | 25.16 | 24.35 | 25.00 | 25.00 | 2.04% | 302,118 |
| Nov 17, 2025 | 24.11 | 24.67 | 24.11 | 24.50 | 24.50 | 1.45% | 344,056 |
| Nov 14, 2025 | 24.00 | 24.17 | 23.70 | 24.15 | 24.15 | 1.05% | 294,610 |
| Nov 13, 2025 | 23.96 | 24.14 | 23.86 | 23.90 | 23.90 | -0.17% | 320,447 |
| Nov 12, 2025 | 23.81 | 24.02 | 23.81 | 23.94 | 23.94 | 0.80% | 542,476 |
| Nov 11, 2025 | 24.26 | 24.43 | 23.73 | 23.75 | 23.75 | -1.66% | 320,911 |
| Nov 10, 2025 | 23.74 | 24.40 | 23.69 | 24.15 | 24.15 | 1.56% | 597,369 |
| Nov 7, 2025 | 24.00 | 24.10 | 23.35 | 23.78 | 23.78 | -0.17% | 648,343 |
| Nov 6, 2025 | 24.80 | 24.94 | 23.74 | 23.82 | 23.82 | -4.41% | 586,678 |
| Nov 5, 2025 | 26.41 | 26.60 | 24.22 | 24.92 | 24.92 | -5.25% | 811,381 |
| Nov 4, 2025 | 26.30 | 26.51 | 26.05 | 26.30 | 26.30 | -1.05% | 360,256 |
| Nov 3, 2025 | 26.93 | 26.98 | 26.50 | 26.58 | 26.58 | -1.41% | 155,977 |
| Oct 31, 2025 | 26.87 | 27.03 | 26.72 | 26.96 | 26.96 | -0.15% | 332,854 |
| Oct 30, 2025 | 27.47 | 27.47 | 26.87 | 27.00 | 27.00 | -1.85% | 268,758 |
| Oct 29, 2025 | 28.24 | 28.39 | 27.37 | 27.51 | 27.51 | -3.07% | 235,039 |
| Oct 28, 2025 | 28.41 | 28.80 | 28.12 | 28.38 | 28.38 | 0.39% | 214,341 |
| Oct 27, 2025 | 28.53 | 28.55 | 28.10 | 28.27 | 28.27 | -0.53% | 109,057 |
| Oct 24, 2025 | 28.46 | 28.65 | 28.32 | 28.42 | 28.42 | -0.42% | 122,732 |
| Oct 23, 2025 | 28.53 | 28.71 | 28.22 | 28.54 | 28.54 | - | 157,007 |
| Oct 22, 2025 | 28.37 | 28.60 | 28.16 | 28.54 | 28.54 | 0.88% | 185,183 |
| Oct 21, 2025 | 28.82 | 28.82 | 28.24 | 28.29 | 28.29 | -2.45% | 233,847 |
| Oct 20, 2025 | 28.39 | 29.01 | 28.20 | 29.00 | 29.00 | 2.26% | 355,994 |
| Oct 17, 2025 | 28.11 | 28.50 | 28.00 | 28.36 | 28.36 | 0.89% | 438,794 |
| Oct 16, 2025 | 27.68 | 28.28 | 27.68 | 28.11 | 28.11 | 1.92% | 324,611 |
| Oct 15, 2025 | 27.94 | 28.12 | 27.55 | 27.58 | 27.58 | -0.86% | 261,098 |
| Oct 14, 2025 | 27.90 | 27.99 | 27.49 | 27.82 | 27.82 | -0.96% | 377,127 |
| Oct 10, 2025 | 28.09 | 28.39 | 27.81 | 28.09 | 28.09 | -0.14% | 284,665 |
| Oct 9, 2025 | 28.75 | 28.78 | 27.78 | 28.13 | 28.13 | -2.22% | 444,663 |
| Oct 8, 2025 | 29.22 | 29.33 | 28.53 | 28.77 | 28.77 | -1.74% | 477,574 |
| Oct 7, 2025 | 29.90 | 29.99 | 29.21 | 29.28 | 29.28 | -2.24% | 259,570 |
| Oct 6, 2025 | 31.22 | 31.22 | 29.83 | 29.95 | 29.95 | -4.10% | 325,010 |
| Oct 3, 2025 | 31.33 | 31.72 | 31.09 | 31.23 | 31.23 | -0.03% | 360,506 |
| Oct 2, 2025 | 31.82 | 31.94 | 30.48 | 31.24 | 31.24 | -10.49% | 692,242 |
| Oct 1, 2025 | 36.01 | 36.01 | 34.78 | 34.90 | 30.61 | -3.08% | 278,258 |
| Sep 30, 2025 | 35.86 | 36.21 | 35.81 | 36.01 | 31.59 | -0.17% | 333,722 |
| Sep 29, 2025 | 35.35 | 36.31 | 35.29 | 36.07 | 31.64 | 1.66% | 284,281 |
| Sep 26, 2025 | 34.88 | 35.52 | 34.85 | 35.48 | 31.12 | 1.95% | 301,872 |
| Sep 25, 2025 | 34.98 | 34.98 | 34.47 | 34.80 | 30.52 | -0.32% | 132,719 |
| Sep 24, 2025 | 35.20 | 35.53 | 34.82 | 34.91 | 30.62 | -1.27% | 218,650 |
| Sep 23, 2025 | 35.09 | 35.37 | 35.01 | 35.36 | 31.02 | 0.37% | 166,001 |
| Sep 22, 2025 | 34.95 | 35.28 | 34.80 | 35.23 | 30.90 | 0.74% | 347,524 |
| Sep 19, 2025 | 34.64 | 34.97 | 34.48 | 34.97 | 30.67 | 0.95% | 565,621 |
| Sep 18, 2025 | 35.04 | 35.04 | 34.51 | 34.64 | 30.38 | -1.23% | 222,390 |
| Sep 17, 2025 | 35.44 | 35.62 | 34.93 | 35.07 | 30.76 | -1.02% | 179,898 |
| Sep 16, 2025 | 35.51 | 35.72 | 35.35 | 35.43 | 31.08 | -0.34% | 130,184 |
| Sep 15, 2025 | 35.22 | 35.58 | 35.22 | 35.55 | 31.18 | -0.03% | 281,080 |
| Sep 12, 2025 | 35.80 | 36.08 | 35.22 | 35.56 | 31.19 | -1.14% | 245,535 |
| Sep 11, 2025 | 36.07 | 36.30 | 35.85 | 35.97 | 31.55 | -0.44% | 115,076 |
| Sep 10, 2025 | 35.71 | 36.15 | 35.66 | 36.13 | 31.69 | 1.60% | 193,551 |
| Sep 9, 2025 | 35.01 | 35.65 | 35.01 | 35.56 | 31.19 | 1.69% | 152,103 |
| Sep 8, 2025 | 35.24 | 35.36 | 34.91 | 34.97 | 30.67 | -0.54% | 223,368 |
| Sep 5, 2025 | 35.57 | 35.63 | 35.00 | 35.16 | 30.84 | -1.46% | 148,283 |
| Sep 4, 2025 | 35.51 | 36.10 | 35.51 | 35.68 | 31.09 | 0.90% | 238,569 |
| Sep 3, 2025 | 35.19 | 35.74 | 35.19 | 35.36 | 30.81 | 0.65% | 183,159 |
| Sep 2, 2025 | 35.98 | 36.01 | 35.09 | 35.13 | 30.61 | -2.74% | 233,620 |
| Aug 29, 2025 | 35.82 | 36.29 | 35.55 | 36.12 | 31.47 | 0.36% | 147,274 |
| Aug 28, 2025 | 35.81 | 36.35 | 35.71 | 35.99 | 31.36 | 0.50% | 359,645 |
| Aug 27, 2025 | 35.40 | 35.83 | 35.33 | 35.81 | 31.20 | 0.45% | 305,816 |
| Aug 26, 2025 | 35.55 | 36.02 | 35.16 | 35.65 | 31.06 | 0.11% | 500,063 |
| Aug 25, 2025 | 35.69 | 35.69 | 35.36 | 35.61 | 31.02 | -0.11% | 246,828 |
| Aug 22, 2025 | 35.67 | 35.76 | 35.45 | 35.65 | 31.06 | 0.03% | 251,052 |
| Aug 21, 2025 | 35.24 | 35.90 | 35.11 | 35.64 | 31.05 | 1.16% | 277,139 |
| Aug 20, 2025 | 35.23 | 35.40 | 35.00 | 35.23 | 30.69 | 0.31% | 285,366 |
| Aug 19, 2025 | 35.37 | 35.64 | 34.98 | 35.12 | 30.60 | -0.31% | 271,570 |
| Aug 18, 2025 | 34.90 | 35.27 | 34.62 | 35.23 | 30.69 | 1.26% | 425,093 |
| Aug 15, 2025 | 34.37 | 34.88 | 34.02 | 34.79 | 30.31 | 0.75% | 307,688 |
| Aug 14, 2025 | 34.62 | 34.62 | 34.04 | 34.53 | 30.08 | -0.43% | 421,858 |
| Aug 13, 2025 | 33.85 | 34.83 | 33.84 | 34.68 | 30.21 | 2.45% | 476,416 |
| Aug 12, 2025 | 33.42 | 33.85 | 33.23 | 33.85 | 29.49 | 1.44% | 202,210 |
| Aug 11, 2025 | 33.12 | 33.49 | 32.75 | 33.37 | 29.07 | -0.15% | 211,161 |
| Aug 8, 2025 | 32.03 | 33.48 | 31.98 | 33.42 | 29.12 | 4.57% | 388,729 |
| Aug 7, 2025 | 30.65 | 32.44 | 30.65 | 31.96 | 27.84 | 8.49% | 673,948 |
| Aug 6, 2025 | 29.23 | 29.52 | 29.15 | 29.46 | 25.67 | 1.27% | 118,328 |
| Aug 5, 2025 | 28.95 | 29.30 | 28.80 | 29.09 | 25.34 | 0.55% | 204,662 |
| Aug 1, 2025 | 29.16 | 29.28 | 28.92 | 28.93 | 25.20 | -1.06% | 232,679 |
| Jul 31, 2025 | 29.51 | 29.61 | 29.21 | 29.24 | 25.47 | -1.42% | 145,920 |
| Jul 30, 2025 | 29.64 | 29.88 | 29.54 | 29.66 | 25.84 | -0.17% | 96,841 |
| Jul 29, 2025 | 29.25 | 29.88 | 29.25 | 29.71 | 25.88 | 1.57% | 103,287 |
| Jul 28, 2025 | 29.53 | 29.61 | 29.15 | 29.25 | 25.48 | -0.65% | 283,885 |
| Jul 25, 2025 | 29.70 | 29.80 | 29.43 | 29.44 | 25.65 | -1.21% | 130,221 |
| Jul 24, 2025 | 29.76 | 30.02 | 29.75 | 29.80 | 25.96 | -0.43% | 92,080 |
| Jul 23, 2025 | 30.34 | 30.48 | 29.87 | 29.93 | 26.08 | -1.29% | 118,122 |
| Jul 22, 2025 | 30.35 | 30.51 | 30.24 | 30.32 | 26.42 | 0.20% | 213,416 |
| Jul 21, 2025 | 30.45 | 30.45 | 30.17 | 30.26 | 26.36 | -0.36% | 83,634 |
| Jul 18, 2025 | 30.44 | 30.50 | 30.30 | 30.37 | 26.46 | 0.10% | 109,882 |
| Jul 17, 2025 | 30.22 | 30.70 | 30.20 | 30.34 | 26.43 | 0.40% | 125,024 |
| Jul 16, 2025 | 29.98 | 30.50 | 29.70 | 30.22 | 26.33 | 1.72% | 203,396 |