Skip to main content
Maple Leaf Foods Inc. (TSX:MFI)
Canada flag Canada · Delayed Price · Currency is CAD
28.18
-0.33 (-1.16%)
Mar 9, 2026, 2:59 PM EST

Maple Leaf Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.3228.4927.4127.60--3.90%151,963
Mar 6, 202628.2528.9628.0728.7228.511.45%348,966
Mar 5, 202628.3228.9427.4628.3128.105.59%459,379
Mar 4, 202627.1127.1126.6226.8126.61-0.63%153,744
Mar 3, 202627.1727.2026.4526.9826.78-1.75%402,597
Mar 2, 202627.8427.8927.4127.4627.26-2.03%267,034
Feb 27, 202627.9028.3127.7628.0327.830.43%447,967
Feb 26, 202627.7128.0727.6127.9127.711.01%288,894
Feb 25, 202627.7427.7427.3727.6327.43-0.47%332,598
Feb 24, 202627.9528.0927.6127.7627.56-0.68%367,641
Feb 23, 202627.4028.1127.2627.9527.752.49%230,263
Feb 20, 202627.9428.1027.2027.2727.07-2.19%798,124
Feb 19, 202627.8128.0327.6127.8827.68-0.21%304,039
Feb 18, 202627.9628.0727.6027.9427.740.11%408,033
Feb 17, 202627.7527.9427.5527.9127.710.58%165,430
Feb 13, 202627.8527.8927.4527.7527.550.47%203,782
Feb 12, 202627.4427.7727.2527.6227.421.06%273,826
Feb 11, 202627.0227.3626.9027.3327.131.11%141,860
Feb 10, 202627.3427.3426.9527.0326.83-1.21%155,815
Feb 9, 202626.7827.3726.6327.3627.161.82%345,215
Feb 6, 202626.6426.9126.1826.8726.671.70%241,177
Feb 5, 202626.5826.8126.2026.4226.23-1.45%229,369
Feb 4, 202626.3526.9026.3526.8126.611.86%220,172
Feb 3, 202626.1026.3325.8326.3226.131.70%200,567
Feb 2, 202625.2025.8825.2025.8825.692.58%451,879
Jan 30, 202625.5425.6425.0825.2325.05-1.10%495,632
Jan 29, 202625.4625.6225.2125.5125.320.63%211,038
Jan 28, 202625.4025.5225.0625.3525.160.12%182,822
Jan 27, 202625.5225.5225.1325.3225.13-0.67%159,356
Jan 26, 202625.3325.6525.3325.4925.300.71%140,552
Jan 23, 202625.5525.5825.2825.3125.12-0.94%310,544
Jan 22, 202625.7025.9025.4825.5525.36-0.35%215,752
Jan 21, 202625.8325.9725.5425.6425.45-1.27%250,986
Jan 20, 202626.0726.0825.7625.9725.78-0.31%169,248
Jan 19, 202626.0526.1425.9526.0525.860.08%87,043
Jan 16, 202626.5926.5925.7626.0325.84-2.14%214,839
Jan 15, 202626.2326.8026.1526.6026.411.45%357,957
Jan 14, 202625.8726.7325.8526.2226.031.63%394,467
Jan 13, 202625.1926.0225.1725.8025.613.82%699,415
Jan 12, 202624.8225.0124.6524.8524.671.02%292,623
Jan 9, 202624.7424.7824.5024.6024.42-0.45%449,331
Jan 8, 202624.5524.8924.3824.7124.530.57%311,601
Jan 7, 202624.4024.7524.1524.5724.390.90%428,457
Jan 6, 202624.8525.0024.3024.3524.17-1.85%296,294
Jan 5, 202624.8625.2124.7324.8124.63-0.24%174,326
Jan 2, 202625.0825.0824.8624.8724.69-0.24%169,493
Dec 31, 202524.9825.0024.8824.9324.75-0.20%112,837
Dec 30, 202524.9725.0624.8824.9824.800.12%95,712
Dec 29, 202525.2225.2524.9224.9524.77-0.76%285,032
Dec 24, 202525.0125.1424.8925.1424.960.12%71,281
Dec 23, 202525.1825.2425.0025.1124.93-0.55%92,637
Dec 22, 202524.6725.3424.5825.2525.072.43%512,731
Dec 19, 202525.0425.0924.6224.6524.47-1.68%348,935
Dec 18, 202524.9425.2024.8025.0724.891.21%277,621
Dec 17, 202525.0325.0524.6624.7724.59-0.72%441,878
Dec 16, 202525.0725.0924.8324.9524.77-0.28%209,767
Dec 15, 202525.2125.2224.3725.0224.84-2.57%629,378
Dec 12, 202525.5126.0025.4925.6824.900.71%544,998
Dec 11, 202525.6925.9025.4825.5024.72-0.23%221,933
Dec 10, 202525.7725.7725.2725.5624.78-0.93%355,145
Dec 9, 202526.2126.7025.8025.8024.83-1.15%761,817
Dec 8, 202525.5526.4525.5526.1025.123.16%814,872
Dec 5, 202525.0925.3925.0025.3024.350.36%523,383
Dec 4, 202525.0025.4425.0025.2124.260.52%301,506
Dec 3, 202524.7825.1724.5125.0824.141.17%310,261
Dec 2, 202525.1925.1924.7624.7923.86-1.16%143,564
Dec 1, 202525.3125.3725.0425.0824.14-0.91%157,638
Nov 28, 202525.0125.3324.9025.3124.361.24%127,555
Nov 27, 202525.1825.1824.9325.0024.06-0.24%97,331
Nov 26, 202525.0325.1624.9325.0624.12-0.20%161,333
Nov 25, 202525.1025.2324.9525.1124.160.40%463,061
Nov 24, 202525.5225.5724.9325.0124.07-2.23%343,088
Nov 21, 202525.0725.7325.0725.5824.621.99%524,631
Nov 20, 202525.3025.5325.0625.0824.14-0.87%272,226
Nov 19, 202525.0425.4524.8125.3024.351.20%327,450
Nov 18, 202524.3525.1624.3525.0024.062.04%302,118
Nov 17, 202524.1124.6724.1124.5023.581.45%344,056
Nov 14, 202524.0024.1723.7024.1523.241.05%294,610
Nov 13, 202523.9624.1423.8623.9023.00-0.17%320,447
Nov 12, 202523.8124.0223.8123.9423.040.80%542,476
Nov 11, 202524.2624.4323.7323.7522.86-1.66%320,911
Nov 10, 202523.7424.4023.6924.1523.241.56%597,369
Nov 7, 202524.0024.1023.3523.7822.88-0.17%648,343
Nov 6, 202524.8024.9423.7423.8222.92-4.41%586,678
Nov 5, 202526.4126.6024.2224.9223.98-5.25%811,381
Nov 4, 202526.3026.5126.0526.3025.31-1.05%360,256
Nov 3, 202526.9326.9826.5026.5825.58-1.41%155,977
Oct 31, 202526.8727.0326.7226.9625.95-0.15%332,854
Oct 30, 202527.4727.4726.8727.0025.98-1.85%268,758
Oct 29, 202528.2428.3927.3727.5126.47-3.07%235,039
Oct 28, 202528.4128.8028.1228.3827.310.39%214,341
Oct 27, 202528.5328.5528.1028.2727.21-0.53%109,057
Oct 24, 202528.4628.6528.3228.4227.35-0.42%122,732
Oct 23, 202528.5328.7128.2228.5427.47-157,007
Oct 22, 202528.3728.6028.1628.5427.470.88%185,183
Oct 21, 202528.8228.8228.2428.2927.23-2.45%233,847
Oct 20, 202528.3929.0128.2029.0027.912.26%355,994
Oct 17, 202528.1128.5028.0028.3627.290.89%438,794
Oct 16, 202527.6828.2827.6828.1127.051.92%324,611
Oct 15, 202527.9428.1227.5527.5826.54-0.86%261,098