Toronto - Delayed Quote
CAD
Maple Leaf Foods Inc. (MFI.TO)
27.08
+0.08
(+0.30%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
27.10
27.42
26.98
27.08
27.08
370,100
Oct 29, 2026
26.43
27.04
26.43
27.00
27.00
366,300
Oct 28, 2026
26.02
26.46
25.90
26.43
26.43
240,600
Oct 27, 2026
26.35
26.38
26.23
26.23
26.23
133,700
Oct 26, 2026
26.21
26.42
26.10
26.34
26.34
85,800
Oct 23, 2026
26.49
26.59
26.15
26.29
26.29
111,800
Oct 22, 2026
26.28
26.58
26.24
26.55
26.55
139,200
Oct 21, 2026
25.94
26.19
25.78
26.16
26.16
150,900
Oct 20, 2026
25.66
26.04
25.62
25.85
25.85
135,300
Oct 19, 2026
25.75
25.79
25.43
25.65
25.65
132,600
Oct 16, 2026
25.26
25.91
25.26
25.81
25.81
237,100
Oct 15, 2026
25.09
25.88
25.09
25.36
25.36
362,100
Oct 14, 2026
24.99
25.28
24.56
25.07
25.07
427,100
Oct 13, 2026
24.93
25.09
24.62
25.06
25.06
249,200
Oct 9, 2026
25.00
25.13
24.65
24.74
24.74
185,300
Oct 8, 2026
24.69
25.18
24.65
25.00
25.00
278,000
Oct 7, 2026
24.41
24.65
24.41
24.50
24.50
407,900
Oct 6, 2026
24.58
24.58
24.20
24.50
24.50
518,500
Oct 5, 2026
24.78
24.81
24.43
24.48
24.48
567,600
Oct 2, 2026
24.70
24.90
24.39
24.76
24.76
571,000
Oct 1, 2026
25.26
25.32
24.47
24.64
24.64
471,300
Sep 30, 2026
25.65
25.65
25.27
25.30
25.30
255,500
Sep 29, 2026
25.51
25.78
25.40
25.58
25.58
234,100
Sep 28, 2026
25.55
25.88
25.51
25.62
25.62
292,100
Sep 25, 2026
25.75
25.82
25.59
25.65
25.65
204,300
Sep 24, 2026
25.82
26.03
25.73
25.76
25.76
147,500
Sep 23, 2026
26.30
26.32
25.72
25.87
25.87
166,100
Sep 22, 2026
26.07
26.48
26.01
26.24
26.24
165,400
Sep 21, 2026
25.94
26.27
25.82
26.11
26.11
104,000
Sep 18, 2026
26.16
26.30
25.93
25.93
25.93
828,500
Sep 17, 2026
26.44
26.75
26.12
26.14
26.14
333,100
Sep 16, 2026
26.44
26.93
26.44
26.53
26.53
177,600
Sep 15, 2026
26.51
26.64
26.09
26.56
26.56
218,000
Sep 14, 2026
26.52
26.81
26.47
26.62
26.62
283,000
Sep 11, 2026
26.50
26.51
26.18
26.30
26.30
427,800
Sep 10, 2026
26.16
26.55
26.10
26.52
26.52
437,300
Sep 9, 2026
26.23
26.29
26.07
26.21
26.21
272,500
Sep 8, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
26.35
26.43
26.02
26.32
26.32
175,000
Sep 4, 2026
26.74
26.85
26.50
26.55
26.34
260,200
Sep 3, 2026
26.80
26.80
26.40
26.66
26.45
363,100
Sep 2, 2026
26.42
26.69
26.25
26.68
26.47
332,400
Sep 1, 2026
26.55
26.80
26.33
26.40
26.19
369,800
Aug 31, 2026
26.60
26.60
26.34
26.56
26.35
351,700
Aug 28, 2026
27.05
27.25
26.64
26.78
26.57
257,100
Aug 27, 2026
26.65
27.12
26.52
27.03
26.82
279,000
Aug 26, 2026
26.92
27.04
26.67
26.86
26.65
262,600
Aug 25, 2026
26.88
27.04
26.67
26.90
26.69
189,400
Aug 24, 2026
27.08
27.18
26.78
26.88
26.67
285,100
Aug 21, 2026
26.75
27.02
26.75
26.95
26.74
238,300
Aug 20, 2026
27.03
27.51
26.77
26.87
26.66
220,200
Aug 19, 2026
26.95
27.30
26.95
27.21
26.99
184,800
Aug 18, 2026
26.61
27.07
26.59
27.00
26.79
145,800
Aug 17, 2026
26.76
26.76
26.35
26.62
26.41
165,700
Aug 14, 2026
26.98
27.23
26.66
26.81
26.60
316,300
Aug 13, 2026
27.30
27.36
26.77
26.88
26.67
324,300
Aug 12, 2026
28.01
28.03
26.56
27.46
27.24
466,200
Aug 11, 2026
27.65
28.01
27.65
27.96
27.74
122,400
Aug 10, 2026
28.25
28.41
27.65
27.67
27.45
223,100
Aug 7, 2026
27.69
28.52
27.69
28.36
28.14
141,000
Aug 6, 2026
28.30
28.59
27.43
27.78
27.56
412,800
Aug 5, 2026
29.06
29.10
28.38
28.38
28.16
256,200
Aug 4, 2026
28.64
29.04
28.30
29.00
28.77
187,300
Jul 31, 2026
29.08
29.20
28.56
28.60
28.37
131,200
Jul 30, 2026
28.95
29.26
28.78
29.17
28.94
121,100
Jul 29, 2026
29.15
29.44
29.02
29.32
29.09
192,700
Jul 28, 2026
28.86
29.49
28.86
29.19
28.96
105,900
Jul 27, 2026
28.01
28.96
27.71
28.83
28.60
235,000
Jul 24, 2026
28.26
28.26
27.80
27.96
27.74
150,500
Jul 23, 2026
28.54
28.54
28.11
28.27
28.05
103,000
Jul 22, 2026
28.53
28.81
28.53
28.67
28.44
120,200
Jul 21, 2026
28.35
28.63
28.11
28.46
28.23
288,100
Jul 20, 2026
29.25
29.26
28.49
28.52
28.29
231,200
Jul 17, 2026
29.30
29.39
29.00
29.27
29.04
111,800
Jul 16, 2026
29.00
29.45
28.99
29.33
29.10
208,300
Jul 15, 2026
28.82
29.23
28.60
28.96
28.73
156,800
Jul 14, 2026
29.10
29.11
28.34
28.79
28.56
180,900
Jul 13, 2026
29.50
29.75
29.14
29.23
29.00
206,300
Jul 10, 2026
29.68
30.01
29.44
29.51
29.28
154,300
Jul 9, 2026
30.93
30.93
29.12
29.66
29.43
440,800
Jul 8, 2026
30.45
30.95
30.45
30.94
30.70
87,400
Jul 7, 2026
30.90
31.10
30.59
30.70
30.46
125,600
Jul 6, 2026
31.00
31.28
30.45
30.68
30.44
266,500
Jul 3, 2026
30.60
30.88
30.44
30.71
30.47
225,300
Jul 2, 2026
30.52
30.85
30.18
30.60
30.36
368,100
Jun 30, 2026
31.09
31.41
30.50
30.51
30.27
213,000
Jun 29, 2026
31.29
31.53
31.04
31.09
30.84
179,500
Jun 26, 2026
31.26
31.50
31.00
31.26
31.01
129,500
Jun 25, 2026
30.98
31.41
30.94
31.09
30.84
123,600
Jun 24, 2026
30.10
31.13
30.10
31.08
30.83
115,000
Jun 23, 2026
30.27
30.65
30.15
30.15
29.91
165,800
Jun 22, 2026
31.48
31.57
30.22
30.23
29.99
305,500
Jun 19, 2026
31.42
31.76
31.42
31.54
31.29
128,500
Jun 18, 2026
30.70
31.79
30.70
31.42
31.17
341,400
Jun 17, 2026
30.58
30.97
30.52
30.84
30.60
255,300
Jun 16, 2026
30.96
30.96
30.55
30.69
30.45
151,300
Jun 15, 2026
30.70
31.09
30.68
30.92
30.68
145,500
Jun 12, 2026
31.40
31.44
30.61
30.83
30.59
255,100
Jun 11, 2026
30.70
31.30
30.70
31.25
31.00
191,100
Jun 10, 2026
30.59
30.86
30.59
30.82
30.58
432,700
Jun 9, 2026
30.26
30.79
30.26
30.68
30.44
279,200
Jun 8, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
30.32
30.80
29.86
30.23
29.99
356,900
Jun 5, 2026
30.50
30.89
29.98
30.67
30.22
295,800
Jun 4, 2026
30.43
30.58
30.26
30.47
30.02
306,500
Jun 3, 2026
29.74
30.30
29.74
30.26
29.82
226,500
Jun 2, 2026
29.91
29.96
29.54
29.74
29.30
170,800
Jun 1, 2026
29.93
30.04
29.52
29.79
29.35
263,400
May 29, 2026
29.72
30.17
29.72
29.94
29.50
316,000
May 28, 2026
29.56
29.97
29.45
29.84
29.40
178,000
May 27, 2026
29.29
29.74
29.15
29.66
29.22
196,200
May 26, 2026
29.47
29.47
28.75
29.14
28.71
178,900
May 25, 2026
29.30
29.62
29.11
29.44
29.01
216,600
May 22, 2026
29.26
29.50
29.19
29.37
28.94
233,100
May 21, 2026
28.85
29.30
28.67
29.25
28.82
189,800
May 20, 2026
28.45
29.19
28.45
29.01
28.58
215,800
May 19, 2026
28.00
28.81
27.75
28.69
28.27
282,000
May 15, 2026
28.07
28.07
27.71
28.00
27.59
151,100
May 14, 2026
27.84
28.20
27.84
27.93
27.52
140,800
May 13, 2026
28.36
28.42
27.70
27.81
27.40
259,500
May 12, 2026
28.60
28.76
28.03
28.08
27.67
187,900
May 11, 2026
29.39
29.39
28.46
28.50
28.08
271,400
May 8, 2026
30.72
30.75
29.30
29.30
28.87
431,400
May 7, 2026
30.00
31.87
29.48
30.96
30.50
759,800
May 6, 2026
28.31
28.32
27.75
28.13
27.72
355,100
May 5, 2026
28.02
28.32
27.91
28.18
27.77
314,600
May 4, 2026
28.45
28.45
27.79
27.95
27.54
213,900
May 1, 2026
28.70
28.92
28.46
28.57
28.15
265,500
Apr 30, 2026
28.63
28.95
28.61
28.70
28.28
303,600
Apr 29, 2026
29.92
30.03
28.57
28.69
28.27
335,600
Apr 28, 2026
29.92
30.26
29.74
29.93
29.49
357,600
Apr 27, 2026
30.64
30.64
29.54
29.62
29.18
198,400
Apr 24, 2026
30.62
30.65
30.27
30.47
30.02
182,500
Apr 23, 2026
30.23
30.59
29.91
30.45
30.00
414,700
Apr 22, 2026
30.18
30.24
29.94
30.10
29.66
161,700
Apr 21, 2026
29.91
30.28
29.68
29.82
29.38
120,000
Apr 20, 2026
29.59
30.21
29.59
29.95
29.51
195,400
Apr 17, 2026
29.58
30.02
29.57
29.68
29.24
165,900
Apr 16, 2026
29.51
29.71
29.33
29.68
29.24
234,300
Apr 15, 2026
29.48
29.57
29.11
29.51
29.08
214,900
Apr 14, 2026
29.41
29.89
29.31
29.58
29.15
333,600
Apr 13, 2026
31.00
31.00
29.32
29.46
29.03
313,100
Apr 10, 2026
30.80
31.18
30.63
31.18
30.72
267,500
Apr 9, 2026
30.38
30.85
30.38
30.76
30.31
213,000
Apr 8, 2026
29.85
30.70
29.82
30.66
30.21
355,800
Apr 7, 2026
30.10
30.10
29.83
29.94
29.50
325,200
Apr 6, 2026
30.10
30.10
29.64
29.97
29.53
330,200
Apr 2, 2026
29.47
30.03
29.24
29.94
29.50
169,400
Apr 1, 2026
30.00
30.00
29.46
29.50
29.07
321,200
Mar 31, 2026
29.39
30.19
29.39
30.00
29.56
265,600
Mar 30, 2026
29.95
30.02
28.90
29.19
28.76
295,800
Mar 27, 2026
29.26
29.93
29.26
29.80
29.36
312,900
Mar 26, 2026
29.36
29.96
29.36
29.44
29.01
190,000
Mar 25, 2026
29.85
30.09
29.65
29.77
29.33
326,600
Mar 24, 2026
29.53
30.11
29.45
29.72
29.28
485,600
Mar 23, 2026
29.37
29.73
29.35
29.59
29.15
308,400
Mar 20, 2026
28.78
29.35
28.61
29.35
28.92
1,073,800
Mar 19, 2026
29.40
29.40
28.65
28.67
28.25
483,300
Mar 18, 2026
29.39
29.49
29.23
29.39
28.96
284,500
Mar 17, 2026
29.70
29.70
29.28
29.52
29.09
281,800
Mar 16, 2026
28.86
29.88
28.86
29.52
29.09
426,700
Mar 13, 2026
28.33
28.93
28.00
28.86
28.44
292,500
Mar 12, 2026
28.54
29.18
28.20
28.33
27.91
382,200
Mar 11, 2026
29.00
29.29
27.71
28.80
28.38
610,300
Mar 10, 2026
28.54
28.62
27.65
27.90
27.49
297,700
Mar 9, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
28.32
28.62
27.41
28.60
28.18
475,400
Mar 6, 2026
28.25
28.96
28.07
28.72
28.09
349,000
Mar 5, 2026
28.32
28.94
27.46
28.31
27.69
459,400
Mar 4, 2026
27.11
27.11
26.62
26.81
26.22
153,700
Mar 3, 2026
27.17
27.20
26.45
26.98
26.39
402,600
Mar 2, 2026
27.84
27.89
27.41
27.46
26.86
267,000
Feb 27, 2026
27.90
28.31
27.76
28.03
27.42
448,000
Feb 26, 2026
27.71
28.07
27.61
27.91
27.30
288,900
Feb 25, 2026
27.74
27.74
27.37
27.63
27.02
332,600
Feb 24, 2026
27.95
28.09
27.61
27.76
27.15
367,600
Feb 23, 2026
27.40
28.11
27.26
27.95
27.34
230,300
Feb 20, 2026
27.94
28.10
27.20
27.27
26.67
798,100
Feb 19, 2026
27.81
28.03
27.61
27.88
27.27
304,000
Feb 18, 2026
27.96
28.07
27.60
27.94
27.33
408,000
Feb 17, 2026
27.75
27.94
27.55
27.91
27.30
165,400
Feb 13, 2026
27.85
27.89
27.45
27.75
27.14
203,800
Feb 12, 2026
27.44
27.77
27.25
27.62
27.01
273,800
Feb 11, 2026
27.02
27.36
26.90
27.33
26.73
141,900
Feb 10, 2026
27.34
27.34
26.95
27.03
26.44
155,800
Feb 9, 2026
26.78
27.37
26.63
27.36
26.76
345,200
Feb 6, 2026
26.64
26.91
26.18
26.87
26.28
241,200
Feb 5, 2026
26.58
26.81
26.20
26.42
25.84
229,400
Feb 4, 2026
26.35
26.90
26.35
26.81
26.22
220,200
Feb 3, 2026
26.10
26.33
25.83
26.32
25.74
200,600
Feb 2, 2026
25.20
25.88
25.20
25.88
25.31
451,900
Jan 30, 2026
25.54
25.64
25.08
25.23
24.68
495,600
Jan 29, 2026
25.46
25.62
25.21
25.51
24.95
211,000
Jan 28, 2026
25.40
25.52
25.06
25.35
24.79
182,800
Jan 27, 2026
25.52
25.52
25.13
25.32
24.77
159,400
Jan 26, 2026
25.33
25.65
25.33
25.49
24.93
140,600
Jan 23, 2026
25.55
25.58
25.28
25.31
24.76
310,500
Jan 22, 2026
25.70
25.90
25.48
25.55
24.99
215,800
Jan 21, 2026
25.83
25.97
25.54
25.64
25.08
251,000
Jan 20, 2026
26.07
26.08
25.76
25.97
25.40
169,200
Jan 19, 2026
26.05
26.14
25.95
26.05
25.48
87,000
Jan 16, 2026
26.59
26.59
25.76
26.03
25.46
214,800
Jan 15, 2026
26.23
26.80
26.15
26.60
26.02
358,000
Jan 14, 2026
25.87
26.73
25.85
26.22
25.65
394,500
Jan 13, 2026
25.19
26.02
25.17
25.80
25.23
699,400
Jan 12, 2026
24.82
25.01
24.65
24.85
24.31
292,600
Jan 9, 2026
24.74
24.78
24.50
24.60
24.06
449,300
Jan 8, 2026
24.55
24.89
24.38
24.71
24.17
311,600
Jan 7, 2026
24.40
24.75
24.15
24.57
24.03
428,500
Jan 6, 2026
24.85
25.00
24.30
24.35
23.82
296,300
Jan 5, 2026
24.86
25.21
24.73
24.81
24.27
174,300
Jan 2, 2026
25.08
25.08
24.86
24.87
24.33
169,500
Dec 31, 2025
24.98
25.00
24.88
24.93
24.38
112,800
Dec 30, 2025
24.97
25.06
24.88
24.98
24.43
95,700
Dec 29, 2025
25.22
25.25
24.92
24.95
24.40
285,000
Dec 24, 2025
25.01
25.14
24.89
25.14
24.59
71,300
Dec 23, 2025
25.18
25.24
25.00
25.11
24.56
92,600
Dec 22, 2025
24.67
25.34
24.58
25.25
24.70
512,700
Dec 19, 2025
25.04
25.09
24.62
24.65
24.11
348,900
Dec 18, 2025
24.94
25.20
24.80
25.07
24.52
277,600
Dec 17, 2025
25.03
25.05
24.66
24.77
24.23
441,900
Dec 16, 2025
25.07
25.09
24.83
24.95
24.40
209,800
Dec 15, 2025
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
25.21
25.22
24.37
25.02
24.47
629,400
Dec 12, 2025
25.51
26.00
25.49
25.68
24.53
545,000
Dec 11, 2025
25.69
25.90
25.48
25.50
24.36
221,900
Dec 10, 2025
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
25.77
25.77
25.27
25.56
24.42
355,100
Dec 9, 2025
26.21
26.70
25.80
25.80
24.46
761,800
Dec 8, 2025
25.55
26.45
25.55
26.10
24.75
814,900
Dec 5, 2025
25.09
25.39
25.00
25.30
23.99
523,400
Dec 4, 2025
25.00
25.44
25.00
25.21
23.90
301,500
Dec 3, 2025
24.78
25.17
24.51
25.08
23.78
310,300
Dec 2, 2025
25.19
25.19
24.76
24.79
23.51
143,600
Dec 1, 2025
25.31
25.37
25.04
25.08
23.78
157,600
Nov 28, 2025
25.01
25.33
24.90
25.31
24.00
127,600
Nov 27, 2025
25.18
25.18
24.93
25.00
23.71
97,300
Nov 26, 2025
25.03
25.16
24.93
25.06
23.76
161,300
Nov 25, 2025
25.10
25.23
24.95
25.11
23.81
463,100
Nov 24, 2025
25.52
25.57
24.93
25.01
23.71
343,100
Nov 21, 2025
25.07
25.73
25.07
25.58
24.26
524,600
Nov 20, 2025
25.30
25.53
25.06
25.08
23.78
272,200
Nov 19, 2025
25.04
25.45
24.81
25.30
23.99
327,500
Nov 18, 2025
24.35
25.16
24.35
25.00
23.71
302,100
Nov 17, 2025
24.11
24.67
24.11
24.50
23.23
344,100
Nov 14, 2025
24.00
24.17
23.70
24.15
22.90
294,600
Nov 13, 2025
23.96
24.14
23.86
23.90
22.66
320,400
Nov 12, 2025
23.81
24.02
23.81
23.94
22.70
542,500
Nov 11, 2025
24.26
24.43
23.73
23.75
22.52
320,900
Nov 10, 2025
23.74
24.40
23.69
24.15
22.90
597,400
Nov 7, 2025
24.00
24.10
23.35
23.78
22.55
648,300
Nov 6, 2025
24.80
24.94
23.74
23.82
22.59
586,700
Nov 5, 2025
26.41
26.60
24.22
24.92
23.63
811,400
Nov 4, 2025
26.30
26.51
26.05
26.30
24.94
360,300
Nov 3, 2025
26.93
26.98
26.50
26.58
25.20
156,000
Oct 31, 2025
26.87
27.03
26.72
26.96
25.56
332,900
Oct 30, 2025
27.47
27.47
26.87
27.00
25.60
268,800
