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

Maple Leaf Foods (TSX: MFI )

23.21 +0.02 (+0.09%)
Streaming Delayed Price Updated: 2:53 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 31, 2010 9.570 9.630 9.500 9.520 15,309 -0.10(-1.04%)
May 28, 2010 9.670 9.690 9.550 9.620 21,959 -0.11(-1.13%)
May 27, 2010 9.690 9.730 9.550 9.730 32,094 +0.23(+2.42%)
May 26, 2010 9.600 9.600 9.490 9.500 32,271 -0.08(-0.84%)
May 25, 2010 9.400 9.580 9.310 9.580 179,297 +0.24(+2.57%)
May 21, 2010 9.280 9.400 9.280 9.340 48,333 +0.01(+0.11%)
May 20, 2010 9.350 9.370 9.300 9.330 88,409 -0.07(-0.74%)
May 19, 2010 9.330 9.470 9.320 9.400 62,450 -0.04(-0.42%)
May 18, 2010 9.330 9.450 9.320 9.440 66,503 +0.11(+1.18%)
May 17, 2010 9.400 9.430 9.310 9.330 134,811 -0.04(-0.43%)
May 14, 2010 9.390 9.390 9.290 9.370 124,133 +0.05(+0.54%)
May 13, 2010 9.300 9.440 9.260 9.320 94,105 -0.05(-0.53%)
May 12, 2010 9.250 9.370 9.240 9.370 77,989 +0.02(+0.21%)
May 11, 2010 9.440 9.470 9.350 9.350 77,205 -0.05(-0.53%)
May 10, 2010 9.230 9.430 9.250 9.400 70,013 +0.36(+3.98%)
May 07, 2010 9.250 9.370 9.020 9.040 120,103 -0.21(-2.27%)
May 06, 2010 9.570 9.570 9.180 9.250 181,468 -0.14(-1.49%)
May 05, 2010 9.290 9.470 9.200 9.390 116,121 +0.10(+1.08%)
May 04, 2010 9.520 9.570 9.280 9.290 182,264 -0.22(-2.31%)
May 03, 2010 9.590 9.670 9.420 9.510 98,345 -0.13(-1.35%)
Apr 30, 2010 9.980 9.980 9.580 9.640 158,080 -0.29(-2.92%)
Apr 29, 2010 10.17 10.21 9.800 9.930 405,250 -0.32(-3.12%)
Apr 28, 2010 10.14 10.30 10.11 10.25 168,630 +0.06(+0.59%)
Apr 27, 2010 10.24 10.31 10.17 10.19 67,243 -0.06(-0.59%)
Apr 26, 2010 10.23 10.33 10.20 10.25 74,090 +0.02(+0.20%)
Apr 23, 2010 10.28 10.31 10.23 10.23 135,417 -0.07(-0.68%)
Apr 22, 2010 10.16 10.31 10.15 10.30 108,531 +0.05(+0.49%)
Apr 21, 2010 10.30 10.31 10.25 10.25 176,698 -0.03(-0.29%)
Apr 20, 2010 10.25 10.34 10.25 10.28 114,218 +0.03(+0.29%)
Apr 19, 2010 10.12 10.28 10.12 10.25 39,688 +0.04(+0.39%)
Apr 16, 2010 10.27 10.33 10.12 10.21 93,981 -0.12(-1.16%)
Apr 15, 2010 10.20 10.33 10.20 10.33 46,106 +0.10(+0.98%)
Apr 14, 2010 10.25 10.31 10.18 10.23 46,719 +0.03(+0.29%)
Apr 13, 2010 10.35 10.39 10.19 10.20 83,347 -0.21(-2.02%)
Apr 12, 2010 10.45 10.45 10.35 10.41 33,116 +0.01(+0.10%)
Apr 09, 2010 10.48 10.48 10.40 10.40 48,767 -0.01(-0.10%)
Apr 08, 2010 10.40 10.52 10.40 10.41 114,355 -0.08(-0.76%)
Apr 07, 2010 10.34 10.49 10.28 10.49 148,444 +0.22(+2.14%)
Apr 06, 2010 10.46 10.46 10.27 10.27 91,514 -0.19(-1.82%)
Apr 05, 2010 10.30 10.46 10.30 10.46 62,113 +0.12(+1.16%)
Apr 01, 2010 10.34 10.34 10.34 0 +0.01(+0.10%)
Mar 31, 2010 10.37 10.38 10.27 10.33 105,971 -0.06(-0.58%)
Mar 30, 2010 10.53 10.53 10.36 10.39 55,182 -0.08(-0.76%)
Mar 29, 2010 10.48 10.55 10.43 10.47 210,121 +0.06(+0.58%)
Mar 26, 2010 10.32 10.51 10.30 10.41 110,287 +0.11(+1.07%)
Mar 25, 2010 10.32 10.38 10.17 10.30 98,680 +0.03(+0.29%)
Mar 24, 2010 10.21 10.29 10.14 10.27 270,577 +0.05(+0.49%)
Mar 23, 2010 10.28 10.28 10.19 10.22 137,452 -0.06(-0.58%)
Mar 22, 2010 10.23 10.28 10.16 10.28 46,555 +0.05(+0.49%)
Mar 19, 2010 10.17 10.24 10.15 10.23 65,313 +0.01(+0.10%)
Mar 18, 2010 10.32 10.32 10.20 10.22 178,097 -0.03(-0.29%)
Mar 17, 2010 10.35 10.36 10.25 10.25 94,433 -0.04(-0.39%)
Mar 16, 2010 10.45 10.45 10.27 10.29 127,908 -0.08(-0.77%)
Mar 15, 2010 10.55 10.37 10.25 10.37 371,895 -0.11(-1.05%)
Mar 12, 2010 10.33 10.52 10.31 10.48 135,246 +0.18(+1.75%)
Mar 11, 2010 10.29 10.34 10.17 10.30 148,239 +0.05(+0.49%)
Mar 10, 2010 10.40 10.40 10.08 10.25 504,315 -0.16(-1.54%)
Mar 09, 2010 10.69 10.69 10.38 10.41 181,319 -0.24(-2.25%)
Mar 08, 2010 10.74 10.74 10.55 10.65 68,701 -0.05(-0.47%)
Mar 05, 2010 10.74 10.75 10.68 10.70 53,849 +0.01(+0.09%)
Mar 04, 2010 10.76 10.81 10.66 10.69 58,896 -0.14(-1.29%)
Mar 03, 2010 10.91 10.92 10.77 10.83 47,169 -0.07(-0.64%)
Mar 02, 2010 10.70 10.92 10.66 10.90 226,212 +0.25(+2.35%)
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.