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

Maple Leaf Foods (TSX: MFI )

23.26 +0.07 (+0.30%)
Streaming Delayed Price Updated: 1:14 PM 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 (%)
May 29, 2009 8.450 8.540 8.420 8.420 211,789 -0.13(-1.52%)
May 28, 2009 8.750 8.750 8.520 8.550 125,377 -0.03(-0.35%)
May 27, 2009 8.550 8.800 8.470 8.580 109,094 -0.04(-0.46%)
May 26, 2009 8.530 8.650 8.500 8.620 69,751 +0.09(+1.06%)
May 25, 2009 8.560 8.570 8.450 8.530 17,731 +0.05(+0.59%)
May 22, 2009 8.730 8.800 8.480 8.480 84,033 -0.25(-2.86%)
May 21, 2009 8.800 8.800 8.710 8.730 93,387 -0.07(-0.80%)
May 20, 2009 8.510 8.990 8.510 8.800 229,211 +0.21(+2.44%)
May 19, 2009 8.500 8.640 8.440 8.590 121,442 +0.05(+0.59%)
May 17, 2009 8.440 8.590 8.410 8.540 2,230 +0.06(+0.71%)
May 15, 2009 8.440 8.590 8.410 8.480 36,311 +0.04(+0.47%)
May 14, 2009 8.450 8.560 8.380 8.440 69,235 -0.03(-0.35%)
May 13, 2009 8.450 8.500 8.300 8.470 111,887 +0.05(+0.59%)
May 12, 2009 8.340 8.490 8.340 8.420 110,052 +0.08(+0.96%)
May 11, 2009 8.350 8.470 8.340 8.340 77,739 -0.11(-1.30%)
May 08, 2009 8.380 8.450 8.350 8.450 98,135 +0.14(+1.68%)
May 07, 2009 8.270 8.390 8.260 8.310 199,692 +0.02(+0.24%)
May 06, 2009 8.490 8.490 8.250 8.290 144,909 -0.11(-1.31%)
May 05, 2009 8.500 8.510 8.320 8.400 129,883 -0.11(-1.29%)
May 04, 2009 8.460 8.570 8.380 8.510 116,451 +0.01(+0.12%)
May 01, 2009 8.560 8.560 8.420 8.500 77,391 +0.08(+0.95%)
Apr 30, 2009 8.640 8.640 8.420 8.420 174,045 -0.18(-2.09%)
Apr 29, 2009 8.500 8.670 8.340 8.600 111,666 +0.15(+1.78%)
Apr 28, 2009 8.460 8.470 8.360 8.450 41,036 +0.00(+0.00%)
Apr 27, 2009 8.480 8.480 8.360 8.450 47,434 -0.04(-0.47%)
Apr 24, 2009 8.590 8.600 8.420 8.490 35,494 +0.06(+0.71%)
Apr 23, 2009 8.470 8.660 8.420 8.430 119,062 +0.02(+0.24%)
Apr 22, 2009 8.300 8.500 8.300 8.410 77,053 +0.02(+0.24%)
Apr 21, 2009 8.300 8.390 8.230 8.390 74,591 +0.02(+0.24%)
Apr 20, 2009 8.640 8.640 8.250 8.370 101,747 -0.18(-2.11%)
Apr 17, 2009 8.400 8.550 8.400 8.550 106,190 +0.15(+1.79%)
Apr 16, 2009 8.390 8.500 8.250 8.400 264,805 +0.00(+0.00%)
Apr 15, 2009 8.350 8.500 8.200 8.400 188,402 -0.10(-1.18%)
Apr 14, 2009 8.050 8.500 7.950 8.500 270,456 +0.02(+0.24%)
Apr 13, 2009 8.600 8.640 8.480 8.480 46,332 -0.10(-1.17%)
Apr 09, 2009 8.500 8.700 8.050 8.580 63,183 +0.05(+0.59%)
Apr 08, 2009 8.520 8.700 8.050 8.530 70,713 -0.05(-0.58%)
Apr 07, 2009 8.700 8.700 8.470 8.580 52,995 -0.12(-1.38%)
Apr 06, 2009 8.600 8.700 8.470 8.700 46,365 +0.07(+0.81%)
Apr 03, 2009 8.740 8.860 8.050 8.630 47,900 -0.23(-2.60%)
Apr 02, 2009 8.660 8.860 8.550 8.860 182,012 +0.31(+3.63%)
Apr 01, 2009 8.100 8.550 8.140 8.550 113,603 +0.41(+5.04%)
Mar 31, 2009 8.060 8.150 8.080 8.140 90,987 +0.00(+0.00%)
Mar 30, 2009 8.010 8.390 8.050 8.140 110,320 -0.25(-2.98%)
Mar 26, 2009 8.400 8.390 8.270 8.390 180,822 +0.03(+0.36%)
Mar 25, 2009 8.200 8.360 8.050 8.360 210,855 +0.31(+3.85%)
Mar 24, 2009 7.950 8.050 7.950 8.050 223,852 +0.10(+1.26%)
Mar 23, 2009 7.970 7.950 7.730 7.950 202,317 +0.15(+1.92%)
Mar 20, 2009 7.800 7.850 7.800 7.800 250,397 -0.05(-0.64%)
Mar 19, 2009 8.200 8.160 7.830 7.850 156,076 -0.31(-3.80%)
Mar 18, 2009 8.230 8.430 8.130 8.160 84,397 -0.27(-3.20%)
Mar 17, 2009 8.250 8.430 8.220 8.430 82,796 +0.21(+2.55%)
Mar 16, 2009 8.590 8.590 8.130 8.220 112,390 -0.25(-2.95%)
Mar 13, 2009 8.280 8.580 8.000 8.470 111,587 +0.23(+2.79%)
Mar 12, 2009 8.140 8.300 8.070 8.240 98,507 +0.12(+1.48%)
Mar 11, 2009 8.010 8.150 8.000 8.120 138,634 +0.10(+1.25%)
Mar 10, 2009 8.360 8.360 7.900 8.020 101,594 -0.09(-1.11%)
Mar 09, 2009 8.200 8.310 7.920 8.110 59,973 -0.09(-1.10%)
Mar 06, 2009 8.010 8.450 8.010 8.200 92,463 +0.01(+0.12%)
Mar 05, 2009 7.940 8.370 7.570 8.190 294,277 +0.44(+5.68%)
Mar 04, 2009 7.500 7.880 7.300 7.750 244,726 -0.10(-1.27%)
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.