Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maple Leaf Foods (TSX: MFI )

23.47 +0.28 (+1.21%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.36 11.45 10.91 11.21 110,989 -0.06(-0.53%)
Oct 29, 2009 10.75 11.38 10.75 11.27 208,220 +0.52(+4.84%)
Oct 28, 2009 10.71 11.15 10.65 10.75 354,346 +0.29(+2.77%)
Oct 27, 2009 10.15 10.58 10.15 10.46 108,859 +0.34(+3.36%)
Oct 26, 2009 10.69 10.74 10.12 10.12 75,790 -0.50(-4.71%)
Oct 23, 2009 10.20 10.64 10.33 10.62 82,467 +0.38(+3.71%)
Oct 22, 2009 10.31 10.31 10.10 10.24 78,759 -0.01(-0.10%)
Oct 21, 2009 10.36 10.53 10.11 10.25 64,648 -0.21(-2.01%)
Oct 20, 2009 10.06 10.48 10.20 10.46 79,955 +0.34(+3.36%)
Oct 19, 2009 10.20 10.20 10.03 10.12 38,253 -0.02(-0.20%)
Oct 16, 2009 10.00 10.20 9.950 10.14 41,944 +0.10(+1.00%)
Oct 15, 2009 9.950 10.20 9.950 10.04 65,695 +0.06(+0.60%)
Oct 14, 2009 9.880 9.980 9.800 9.980 58,480 +0.11(+1.11%)
Oct 13, 2009 10.06 10.14 9.810 9.870 60,095 -0.29(-2.85%)
Oct 09, 2009 10.22 10.26 10.01 10.16 79,344 -0.06(-0.59%)
Oct 08, 2009 10.60 10.62 10.21 10.22 77,181 -0.28(-2.67%)
Oct 07, 2009 10.43 10.85 10.21 10.50 136,508 +0.18(+1.74%)
Oct 06, 2009 10.18 10.43 10.10 10.32 175,185 +0.21(+2.08%)
Oct 05, 2009 9.550 10.19 9.550 10.11 165,894 +0.52(+5.42%)
Oct 02, 2009 9.260 9.650 9.260 9.590 140,203 +0.20(+2.13%)
Oct 01, 2009 9.460 9.660 9.330 9.390 228,593 -0.11(-1.16%)
Sep 30, 2009 9.400 9.600 9.360 9.500 204,924 +0.05(+0.53%)
Sep 29, 2009 9.300 9.470 9.250 9.450 262,180 +0.17(+1.83%)
Sep 28, 2009 9.130 9.290 9.100 9.280 136,876 +0.16(+1.75%)
Sep 25, 2009 9.000 9.150 8.950 9.120 54,515 +0.13(+1.45%)
Sep 24, 2009 9.260 9.300 8.950 8.990 240,847 -0.25(-2.71%)
Sep 23, 2009 9.250 9.300 9.230 9.240 138,180 +0.00(+0.00%)
Sep 22, 2009 9.200 9.300 9.160 9.240 105,443 +0.11(+1.20%)
Sep 21, 2009 9.000 9.250 8.920 9.130 300,633 +0.18(+2.01%)
Sep 18, 2009 8.850 9.070 8.800 8.950 1,088,157 +0.10(+1.13%)
Sep 17, 2009 8.930 8.930 8.800 8.850 175,170 -0.08(-0.90%)
Sep 16, 2009 9.000 9.080 8.830 8.930 240,927 -0.10(-1.11%)
Sep 15, 2009 8.920 9.060 8.900 9.030 280,074 +0.17(+1.92%)
Sep 14, 2009 8.870 8.950 8.820 8.860 256,890 +0.02(+0.23%)
Sep 11, 2009 8.880 8.900 8.770 8.840 89,647 -0.04(-0.45%)
Sep 10, 2009 8.920 8.950 8.770 8.880 79,152 +0.04(+0.45%)
Sep 09, 2009 8.890 8.990 8.830 8.840 86,568 +0.05(+0.57%)
Sep 08, 2009 9.030 9.030 8.770 8.790 96,954 -0.20(-2.22%)
Sep 04, 2009 8.990 9.030 8.880 8.990 58,478 +0.01(+0.11%)
Sep 03, 2009 9.060 9.060 8.980 8.980 29,696 -0.13(-1.43%)
Sep 02, 2009 9.150 9.150 9.050 9.110 71,670 -0.09(-0.98%)
Sep 01, 2009 9.120 9.250 9.110 9.200 123,657 +0.01(+0.11%)
Aug 31, 2009 9.130 9.200 9.120 9.190 59,628 -0.09(-0.97%)
Aug 28, 2009 9.120 9.280 9.120 9.280 205,487 +0.05(+0.54%)
Aug 27, 2009 9.100 9.230 9.100 9.230 34,813 +0.04(+0.44%)
Aug 26, 2009 9.170 9.250 9.120 9.190 92,048 -0.02(-0.22%)
Aug 25, 2009 9.220 9.220 9.110 9.210 41,142 +0.06(+0.66%)
Aug 24, 2009 9.250 9.250 9.070 9.150 74,804 -0.08(-0.87%)
Aug 21, 2009 9.240 9.250 9.180 9.230 31,630 +0.01(+0.11%)
Aug 20, 2009 9.220 9.220 9.100 9.220 46,906 +0.00(+0.00%)
Aug 19, 2009 9.190 9.250 9.130 9.220 87,275 +0.04(+0.44%)
Aug 18, 2009 9.140 9.180 9.100 9.180 63,309 +0.05(+0.55%)
Aug 17, 2009 9.170 9.170 9.100 9.130 61,397 -0.07(-0.76%)
Aug 14, 2009 9.100 9.250 9.100 9.200 75,807 +0.01(+0.11%)
Aug 13, 2009 9.100 9.190 9.020 9.190 43,858 +0.02(+0.22%)
Aug 12, 2009 9.140 9.250 9.120 9.170 59,209 +0.01(+0.11%)
Aug 11, 2009 9.050 9.220 9.040 9.160 110,113 +0.06(+0.66%)
Aug 10, 2009 9.150 9.240 9.090 9.100 173,501 -0.15(-1.62%)
Aug 07, 2009 9.200 9.400 9.200 9.250 53,800 -0.10(-1.07%)
Aug 06, 2009 9.400 9.400 9.210 9.350 123,721 +0.00(+0.00%)
Aug 05, 2009 9.020 9.370 9.020 9.350 197,662 +0.18(+1.96%)
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.