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 +0.10 (+0.43%)
Streaming Delayed Price Updated: 1:16 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 (%)
Jun 30, 2010 8.800 8.980 8.510 8.970 140,989 +0.03(+0.34%)
Jun 29, 2010 8.970 8.970 8.880 8.940 62,915 -0.15(-1.65%)
Jun 25, 2010 9.110 9.170 9.000 9.090 117,198 -0.03(-0.33%)
Jun 24, 2010 9.150 9.190 9.120 9.120 34,086 -0.07(-0.76%)
Jun 23, 2010 9.170 9.240 9.170 9.190 18,816 -0.01(-0.11%)
Jun 22, 2010 9.210 9.270 9.200 9.200 47,233 +0.00(+0.00%)
Jun 21, 2010 9.250 9.300 9.200 9.200 43,679 -0.06(-0.65%)
Jun 18, 2010 9.300 9.330 9.250 9.260 49,743 -0.04(-0.43%)
Jun 17, 2010 9.200 9.330 9.200 9.300 38,621 +0.09(+0.98%)
Jun 16, 2010 9.150 9.240 9.150 9.210 36,858 -0.03(-0.32%)
Jun 15, 2010 9.230 9.250 9.200 9.240 44,005 +0.02(+0.22%)
Jun 14, 2010 9.300 9.350 9.200 9.220 49,420 -0.04(-0.43%)
Jun 11, 2010 9.270 9.370 9.230 9.260 51,265 -0.14(-1.49%)
Jun 10, 2010 9.280 9.400 9.200 9.400 64,944 +0.13(+1.40%)
Jun 09, 2010 9.240 9.350 9.200 9.270 62,960 +0.01(+0.11%)
Jun 08, 2010 9.400 9.400 9.060 9.260 155,267 -0.25(-2.63%)
Jun 07, 2010 9.530 9.560 9.500 9.510 20,734 -0.07(-0.73%)
Jun 04, 2010 9.640 9.640 9.500 9.580 30,757 -0.06(-0.62%)
Jun 03, 2010 9.640 9.700 9.500 9.640 49,221 +0.09(+0.94%)
Jun 02, 2010 9.420 9.600 9.420 9.550 462,761 +0.04(+0.42%)
Jun 01, 2010 9.520 9.550 9.490 9.510 79,461 -0.01(-0.11%)
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%)
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.