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

Maple Leaf Foods (TSX: MFI )

23.36 +0.17 (+0.73%)
Streaming Delayed Price Updated: 3:43 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 (%)
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%)
Aug 04, 2009 8.720 9.190 8.710 9.170 256,749 +0.02(+0.22%)
Jul 31, 2009 9.000 9.190 8.900 9.150 116,122 +0.20(+2.23%)
Jul 30, 2009 9.250 9.330 8.880 8.950 115,884 -0.46(-4.89%)
Jul 29, 2009 8.910 9.410 8.680 9.410 187,004 +0.46(+5.14%)
Jul 28, 2009 8.890 8.970 8.780 8.950 52,165 +0.10(+1.13%)
Jul 27, 2009 9.400 9.270 8.740 8.850 88,347 -0.42(-4.53%)
Jul 24, 2009 9.000 9.310 8.740 9.270 208,248 +0.27(+3.00%)
Jul 23, 2009 9.000 9.020 8.870 9.000 83,145 +0.04(+0.45%)
Jul 22, 2009 9.000 9.000 8.900 8.960 84,655 -0.04(-0.44%)
Jul 21, 2009 8.850 9.040 8.840 9.000 639,062 +0.10(+1.12%)
Jul 20, 2009 8.950 8.970 8.710 8.900 95,214 +0.04(+0.45%)
Jul 17, 2009 8.850 8.900 8.760 8.860 263,935 +0.01(+0.11%)
Jul 16, 2009 8.740 9.080 8.740 8.850 159,352 +0.29(+3.39%)
Jul 15, 2009 8.200 8.680 8.200 8.560 223,970 +0.49(+6.07%)
Jul 14, 2009 8.080 8.110 8.000 8.070 58,233 -0.03(-0.37%)
Jul 13, 2009 8.180 8.130 8.000 8.100 64,153 +0.10(+1.25%)
Jul 10, 2009 8.020 8.130 8.000 8.000 61,546 +0.00(+0.00%)
Jul 09, 2009 8.290 8.290 8.000 8.000 80,334 -0.13(-1.60%)
Jul 08, 2009 8.220 8.240 8.040 8.130 86,994 -0.10(-1.22%)
Jul 07, 2009 8.400 8.450 8.100 8.230 116,095 -0.27(-3.18%)
Jul 06, 2009 8.650 8.650 8.480 8.500 41,651 -0.25(-2.86%)
Jul 03, 2009 8.560 8.750 8.560 8.750 15,243 +0.00(+0.00%)
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.