Maple Leaf Foods (TSX: MFI )

25.73 +0.52 (+2.06%)
Streaming Delayed Price Updated: 1:54 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 25.25 25.47 25.14 25.21 205,118 +0.11(+0.44%)
Jul 30, 2024 24.81 25.22 24.66 25.10 168,462 +0.38(+1.54%)
Jul 29, 2024 24.99 25.03 24.67 24.72 122,157 -0.27(-1.08%)
Jul 26, 2024 25.00 25.02 24.73 24.99 128,239 +0.25(+1.01%)
Jul 25, 2024 24.85 25.00 24.55 24.74 121,516 -0.09(-0.36%)
Jul 24, 2024 24.79 25.44 24.79 24.83 193,904 +0.08(+0.32%)
Jul 23, 2024 24.36 25.01 24.33 24.75 423,256 +0.34(+1.39%)
Jul 22, 2024 24.58 24.71 24.36 24.41 80,901 -0.16(-0.65%)
Jul 19, 2024 24.44 24.79 24.42 24.57 71,243 -0.02(-0.08%)
Jul 18, 2024 24.74 24.80 24.36 24.59 92,095 -0.10(-0.41%)
Jul 17, 2024 24.46 24.90 24.46 24.69 77,064 +0.16(+0.65%)
Jul 16, 2024 24.42 24.57 24.25 24.53 96,102 +0.10(+0.41%)
Jul 15, 2024 24.70 24.70 24.35 24.43 103,524 -0.08(-0.33%)
Jul 12, 2024 24.54 24.70 24.36 24.51 75,553 +0.00(+0.00%)
Jul 11, 2024 24.56 24.64 24.37 24.51 108,700 -0.02(-0.08%)
Jul 10, 2024 24.41 24.88 24.31 24.53 211,549 +0.13(+0.53%)
Jul 09, 2024 23.24 24.46 23.09 24.40 432,058 +1.95(+8.69%)
Jul 08, 2024 22.43 22.62 22.41 22.45 38,549 -0.01(-0.04%)
Jul 05, 2024 22.96 22.96 22.41 22.46 68,380 -0.40(-1.75%)
Jul 04, 2024 22.67 22.94 22.67 22.86 33,761 +0.21(+0.93%)
Jul 03, 2024 22.87 22.99 22.63 22.65 63,863 -0.30(-1.31%)
Jul 02, 2024 22.77 22.98 22.68 22.95 53,093 +0.03(+0.13%)
Jun 28, 2024 22.92 0 +0.12(+0.53%)
Jun 27, 2024 22.76 23.06 22.65 22.80 69,079 -0.06(-0.26%)
Jun 26, 2024 22.51 22.89 22.43 22.86 60,335 +0.25(+1.11%)
Jun 25, 2024 22.81 22.90 22.42 22.61 77,074 -0.22(-0.96%)
Jun 24, 2024 22.30 22.85 22.08 22.83 142,226 +0.53(+2.38%)
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%)
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.