Maple Leaf Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 25.750 | 25.790 | 25.430 | 25.650 | 25.650 | 131,778 |
| 2026-10-16 | 25.260 | 25.910 | 25.260 | 25.810 | 25.810 | 235,840 |
| 2026-10-15 | 25.090 | 25.880 | 25.090 | 25.360 | 25.360 | 362,100 |
| 2026-10-14 | 24.990 | 25.280 | 24.560 | 25.070 | 25.070 | 427,100 |
| 2026-10-13 | 24.930 | 25.090 | 24.620 | 25.060 | 25.060 | 249,200 |
| 2026-10-09 | 25.000 | 25.130 | 24.650 | 24.740 | 24.740 | 185,300 |
| 2026-10-08 | 24.690 | 25.180 | 24.650 | 25.000 | 25.000 | 278,000 |
| 2026-10-07 | 24.410 | 24.650 | 24.410 | 24.500 | 24.500 | 407,900 |
| 2026-10-06 | 24.580 | 24.580 | 24.200 | 24.500 | 24.500 | 518,500 |
| 2026-10-05 | 24.780 | 24.810 | 24.430 | 24.480 | 24.480 | 567,600 |
| 2026-10-02 | 24.700 | 24.900 | 24.390 | 24.760 | 24.760 | 571,000 |
| 2026-10-01 | 25.260 | 25.320 | 24.470 | 24.640 | 24.640 | 471,300 |
| 2026-09-30 | 25.650 | 25.650 | 25.270 | 25.300 | 25.300 | 255,500 |
| 2026-09-29 | 25.510 | 25.780 | 25.400 | 25.580 | 25.580 | 234,100 |
| 2026-09-28 | 25.550 | 25.880 | 25.510 | 25.620 | 25.620 | 292,100 |
| 2026-09-25 | 25.750 | 25.820 | 25.590 | 25.650 | 25.650 | 204,300 |
| 2026-09-24 | 25.820 | 26.030 | 25.730 | 25.760 | 25.760 | 147,500 |
| 2026-09-23 | 26.300 | 26.320 | 25.720 | 25.870 | 25.870 | 166,100 |
| 2026-09-22 | 26.070 | 26.480 | 26.010 | 26.240 | 26.240 | 165,400 |
| 2026-09-21 | 25.940 | 26.270 | 25.820 | 26.110 | 26.110 | 104,000 |
| 2026-09-18 | 26.160 | 26.300 | 25.930 | 25.930 | 25.930 | 828,500 |
| 2026-09-17 | 26.440 | 26.750 | 26.120 | 26.140 | 26.140 | 333,100 |
| 2026-09-16 | 26.440 | 26.930 | 26.440 | 26.530 | 26.530 | 177,600 |
| 2026-09-15 | 26.510 | 26.640 | 26.090 | 26.560 | 26.560 | 218,000 |
| 2026-09-14 | 26.520 | 26.810 | 26.470 | 26.620 | 26.620 | 283,000 |
| 2026-09-11 | 26.500 | 26.510 | 26.180 | 26.300 | 26.300 | 427,800 |
| 2026-09-10 | 26.160 | 26.550 | 26.100 | 26.520 | 26.520 | 437,300 |
| 2026-09-09 | 26.230 | 26.290 | 26.070 | 26.210 | 26.210 | 272,500 |
| 2026-09-08 | 26.350 | 26.430 | 26.020 | 26.320 | 26.320 | 175,000 |
| 2026-09-04 | 26.740 | 26.850 | 26.500 | 26.550 | 26.338 | 260,215 |
| 2026-09-03 | 26.800 | 26.800 | 26.400 | 26.660 | 26.447 | 363,134 |
| 2026-09-02 | 26.420 | 26.690 | 26.250 | 26.680 | 26.467 | 332,432 |
| 2026-09-01 | 26.550 | 26.800 | 26.330 | 26.400 | 26.189 | 369,849 |
| 2026-08-31 | 26.600 | 26.600 | 26.340 | 26.560 | 26.348 | 351,725 |
| 2026-08-28 | 27.050 | 27.245 | 26.640 | 26.780 | 26.566 | 257,075 |
| 2026-08-27 | 26.650 | 27.120 | 26.520 | 27.030 | 26.814 | 279,024 |
| 2026-08-26 | 26.920 | 27.040 | 26.670 | 26.860 | 26.646 | 262,582 |
| 2026-08-25 | 26.880 | 27.040 | 26.670 | 26.900 | 26.685 | 189,407 |
| 2026-08-24 | 27.080 | 27.180 | 26.780 | 26.880 | 26.666 | 285,103 |
| 2026-08-21 | 26.750 | 27.020 | 26.745 | 26.950 | 26.735 | 238,349 |
| 2026-08-20 | 27.030 | 27.510 | 26.770 | 26.870 | 26.656 | 220,178 |
| 2026-08-19 | 26.950 | 27.300 | 26.950 | 27.210 | 26.993 | 184,804 |
| 2026-08-18 | 26.610 | 27.070 | 26.590 | 27.000 | 26.785 | 145,840 |
| 2026-08-17 | 26.760 | 26.760 | 26.350 | 26.620 | 26.408 | 165,674 |
| 2026-08-14 | 26.980 | 27.230 | 26.660 | 26.810 | 26.596 | 316,306 |
| 2026-08-13 | 27.300 | 27.360 | 26.770 | 26.880 | 26.666 | 324,336 |
| 2026-08-12 | 28.010 | 28.030 | 26.560 | 27.460 | 27.241 | 466,164 |
| 2026-08-11 | 27.650 | 28.010 | 27.650 | 27.960 | 27.737 | 122,406 |
| 2026-08-10 | 28.250 | 28.410 | 27.650 | 27.670 | 27.449 | 223,065 |
| 2026-08-07 | 27.690 | 28.520 | 27.690 | 28.360 | 28.134 | 141,048 |
| 2026-08-06 | 28.300 | 28.590 | 27.430 | 27.780 | 27.558 | 412,827 |
| 2026-08-05 | 29.060 | 29.095 | 28.380 | 28.380 | 28.154 | 256,221 |
| 2026-08-04 | 28.640 | 29.040 | 28.300 | 29.000 | 28.769 | 187,274 |
| 2026-07-31 | 29.080 | 29.200 | 28.560 | 28.600 | 28.372 | 131,227 |
| 2026-07-30 | 28.950 | 29.260 | 28.780 | 29.170 | 28.937 | 121,079 |
| 2026-07-29 | 29.150 | 29.440 | 29.020 | 29.320 | 29.086 | 192,692 |
| 2026-07-28 | 28.860 | 29.490 | 28.860 | 29.190 | 28.957 | 105,947 |
| 2026-07-27 | 28.010 | 28.960 | 27.710 | 28.830 | 28.600 | 235,006 |
| 2026-07-24 | 28.260 | 28.260 | 27.800 | 27.960 | 27.737 | 150,541 |
| 2026-07-23 | 28.540 | 28.540 | 28.110 | 28.270 | 28.044 | 102,983 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.2100 CAD |
| 2026-06-08 | 0.2100 CAD |
| 2026-03-09 | 0.2100 CAD |
| 2025-12-15 | 0.6000 CAD |
| 2025-12-10 | 0.1900 CAD |
| 2025-10-02 | 1.6720 CAD |
| 2025-09-05 | 0.2400 CAD |
| 2025-06-06 | 0.2400 CAD |
| 2025-03-07 | 0.2400 CAD |
| 2024-12-06 | 0.2200 CAD |
| 2024-09-06 | 0.2200 CAD |
| 2024-06-06 | 0.2200 CAD |
| 2024-03-07 | 0.2200 CAD |
| 2023-12-07 | 0.2100 CAD |
| 2023-09-07 | 0.2100 CAD |
| 2023-06-07 | 0.2100 CAD |
| 2023-03-23 | 0.2100 CAD |
| 2022-12-07 | 0.2000 CAD |
| 2022-09-07 | 0.2000 CAD |
| 2022-06-07 | 0.2000 CAD |
| 2022-03-07 | 0.2000 CAD |
| 2021-12-07 | 0.1800 CAD |
| 2021-09-07 | 0.1800 CAD |
| 2021-06-07 | 0.1800 CAD |
| 2021-03-05 | 0.1800 CAD |
| 2020-12-04 | 0.1600 CAD |
| 2020-09-03 | 0.1600 CAD |
| 2020-06-08 | 0.1600 CAD |
| 2020-03-12 | 0.1600 CAD |
| 2019-12-05 | 0.1450 CAD |
| 2019-09-05 | 0.1450 CAD |
| 2019-06-06 | 0.1450 CAD |
| 2019-03-14 | 0.1450 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.