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

Maple Leaf Foods (TSX: MFI )

23.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2008 10.81 11.21 10.81 11.07 49,288 +0.26(+2.41%)
Dec 30, 2008 10.95 11.00 10.81 10.81 69,848 -0.09(-0.83%)
Dec 29, 2008 10.95 11.00 10.79 10.90 58,314 -0.09(-0.82%)
Dec 24, 2008 10.85 11.00 10.70 10.99 41,668 +0.13(+1.20%)
Dec 23, 2008 10.80 11.37 10.70 10.86 186,226 -0.05(-0.46%)
Dec 22, 2008 10.70 11.00 10.51 10.91 103,412 +0.16(+1.49%)
Dec 19, 2008 10.99 10.99 10.42 10.75 542,962 -0.25(-2.27%)
Dec 18, 2008 10.85 11.15 10.75 11.00 385,749 -0.24(-2.14%)
Dec 17, 2008 11.00 11.24 11.00 11.24 2,554 +0.23(+2.09%)
Dec 16, 2008 11.35 11.40 10.81 11.01 323,284 -0.19(-1.70%)
Dec 15, 2008 10.76 11.50 10.76 11.20 256,445 +0.34(+3.13%)
Dec 12, 2008 10.26 10.93 10.25 10.86 221,357 +0.31(+2.94%)
Dec 11, 2008 10.51 10.88 10.45 10.55 300,031 -0.30(-2.76%)
Dec 10, 2008 10.53 11.00 10.40 10.85 297,061 +0.27(+2.55%)
Dec 09, 2008 10.26 10.73 10.26 10.58 666,491 +0.19(+1.83%)
Dec 08, 2008 10.24 10.44 10.15 10.39 197,082 +0.28(+2.77%)
Dec 05, 2008 10.17 10.19 9.730 10.11 272,353 -0.06(-0.59%)
Dec 04, 2008 9.700 10.24 9.700 10.17 260,742 +0.42(+4.31%)
Dec 03, 2008 9.010 9.800 9.010 9.750 234,245 +0.41(+4.39%)
Dec 02, 2008 9.100 9.500 9.000 9.340 179,053 +0.14(+1.52%)
Dec 01, 2008 8.550 9.250 8.550 9.200 232,976 +0.05(+0.55%)
Nov 28, 2008 8.890 9.240 8.840 9.150 63,974 +0.12(+1.33%)
Nov 27, 2008 9.050 9.050 8.950 9.030 76,158 +0.08(+0.89%)
Nov 26, 2008 8.850 9.030 8.750 8.950 206,422 +0.15(+1.70%)
Nov 25, 2008 8.500 8.840 8.500 8.800 81,580 +0.37(+4.39%)
Nov 24, 2008 8.850 9.080 8.430 8.430 145,261 -0.54(-6.02%)
Nov 21, 2008 8.640 8.980 8.620 8.970 279,485 +0.39(+4.55%)
Nov 20, 2008 8.750 8.930 8.540 8.580 50,957 -0.50(-5.51%)
Nov 19, 2008 8.910 9.240 8.910 9.080 140,422 -0.11(-1.20%)
Nov 18, 2008 9.010 9.300 9.010 9.190 147,496 -0.04(-0.43%)
Nov 17, 2008 9.260 9.300 9.150 9.230 154,345 -0.01(-0.11%)
Nov 14, 2008 9.300 9.300 9.110 9.240 169,191 +0.04(+0.43%)
Nov 13, 2008 8.900 9.250 8.900 9.200 179,820 +0.26(+2.91%)
Nov 12, 2008 8.790 8.970 8.780 8.940 108,085 +0.16(+1.82%)
Nov 11, 2008 8.990 8.990 8.720 8.780 59,969 -0.21(-2.34%)
Nov 10, 2008 9.000 9.000 8.900 8.990 134,677 +0.23(+2.63%)
Nov 07, 2008 8.730 8.950 8.640 8.760 128,118 +0.12(+1.39%)
Nov 06, 2008 8.800 8.800 8.550 8.640 195,849 -0.16(-1.82%)
Nov 05, 2008 9.100 9.190 8.800 8.800 81,687 -0.30(-3.30%)
Nov 04, 2008 8.920 9.380 8.850 9.100 254,731 +0.32(+3.64%)
Nov 03, 2008 8.300 8.910 8.300 8.780 130,011 +0.51(+6.17%)
Oct 31, 2008 8.000 8.500 7.800 8.270 278,371 +0.52(+6.71%)
Oct 30, 2008 7.740 7.900 7.630 7.750 191,338 +0.35(+4.73%)
Oct 29, 2008 7.220 7.530 7.220 7.400 162,291 +0.23(+3.21%)
Oct 28, 2008 7.500 7.550 7.140 7.170 135,471 +0.02(+0.28%)
Oct 27, 2008 7.300 7.500 7.150 7.150 132,070 -0.25(-3.38%)
Oct 24, 2008 7.050 7.550 7.050 7.400 102,268 -0.09(-1.20%)
Oct 23, 2008 7.690 7.700 7.350 7.490 91,029 +0.09(+1.22%)
Oct 22, 2008 7.750 7.850 7.320 7.400 78,545 -0.35(-4.52%)
Oct 21, 2008 7.850 7.920 7.700 7.750 126,860 -0.10(-1.27%)
Oct 20, 2008 7.790 7.890 7.490 7.850 215,632 +0.58(+7.98%)
Oct 17, 2008 7.160 7.400 7.120 7.270 117,873 +0.20(+2.83%)
Oct 16, 2008 7.140 7.180 6.960 7.070 163,013 -0.12(-1.67%)
Oct 15, 2008 7.050 7.250 6.990 7.190 204,963 +0.06(+0.84%)
Oct 14, 2008 7.810 7.990 6.950 7.130 299,250 +0.18(+2.59%)
Oct 10, 2008 7.050 7.440 6.850 6.950 193,400 -0.37(-5.05%)
Oct 09, 2008 7.990 7.990 7.020 7.320 319,802 -0.49(-6.27%)
Oct 08, 2008 7.770 8.240 7.650 7.810 194,932 -0.09(-1.14%)
Oct 07, 2008 7.990 8.250 7.790 7.900 201,681 +0.15(+1.94%)
Oct 06, 2008 8.200 8.300 7.670 7.750 282,226 -0.44(-5.37%)
Oct 03, 2008 8.960 8.960 8.150 8.190 248,247 -0.46(-5.32%)
Oct 02, 2008 8.940 9.440 8.650 8.650 178,073 -0.25(-2.81%)
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.