Skip to main content
Maple Leaf Foods Inc. (TSX:MFI)
Canada flag Canada · Delayed Price · Currency is CAD
29.93
+0.31 (1.05%)
Apr 28, 2026, 4:00 PM EST

Maple Leaf Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.9230.2629.7429.9329.931.05%357,552
Apr 27, 202630.6430.6429.5429.6229.62-2.79%198,416
Apr 24, 202630.6230.6530.2730.4730.470.07%182,476
Apr 23, 202630.2330.5929.9130.4530.451.16%409,698
Apr 22, 202630.1830.2429.9430.1030.100.94%161,684
Apr 21, 202629.9130.2829.6829.8229.82-0.43%119,973
Apr 20, 202629.5930.2129.5929.9529.950.91%195,385
Apr 17, 202629.5830.0229.5729.6829.68-165,886
Apr 16, 202629.5129.7129.3329.6829.680.58%234,327
Apr 15, 202629.4829.5729.1129.5129.51-0.24%214,885
Apr 14, 202629.4129.8929.3129.5829.580.41%333,585
Apr 13, 202631.0031.0029.3229.4629.46-5.52%313,087
Apr 10, 202630.8031.1830.6331.1831.181.37%267,521
Apr 9, 202630.3830.8530.3830.7630.760.33%212,970
Apr 8, 202629.8530.7029.8230.6630.662.40%355,775
Apr 7, 202630.1030.1029.8329.9429.94-0.10%325,238
Apr 6, 202630.1030.1029.6429.9729.970.10%330,187
Apr 2, 202629.4730.0329.2429.9429.941.49%169,429
Apr 1, 202630.0030.0029.4629.5029.50-1.67%321,236
Mar 31, 202629.3930.1929.3930.0030.002.77%265,612
Mar 30, 202629.9530.0228.9029.1929.19-2.05%295,829
Mar 27, 202629.2629.9329.2629.8029.801.22%312,880
Mar 26, 202629.3629.9629.3629.4429.44-1.11%190,004
Mar 25, 202629.8530.0929.6529.7729.770.17%325,586
Mar 24, 202629.5330.1129.4529.7229.720.44%485,625
Mar 23, 202629.3729.7329.3529.5929.590.82%308,434
Mar 20, 202628.7829.3528.6129.3529.352.37%1,073,835
Mar 19, 202629.4029.4028.6528.6728.67-2.45%483,280
Mar 18, 202629.3929.4929.2329.3929.39-0.44%284,463
Mar 17, 202629.7029.7029.2829.5229.52-281,750
Mar 16, 202628.8629.8828.8629.5229.522.29%426,676
Mar 13, 202628.3328.9328.0028.8628.861.87%292,471
Mar 12, 202628.5429.1828.2028.3328.33-1.63%382,244
Mar 11, 202629.0029.2927.7128.8028.803.23%610,309
Mar 10, 202628.5428.6227.6527.9027.90-2.45%280,236
Mar 9, 202628.3228.6227.4128.6028.60-0.42%475,423
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