Maple Leaf Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 22.713 | 23.122 | 22.713 | 23.072 | 17.708 | 136,828 |
| 2024-08-22 | 22.843 | 22.863 | 22.603 | 22.693 | 17.417 | 83,683 |
| 2024-08-21 | 22.713 | 22.932 | 22.643 | 22.853 | 17.540 | 52,871 |
| 2024-08-20 | 22.893 | 22.982 | 22.693 | 22.693 | 17.417 | 74,639 |
| 2024-08-19 | 22.843 | 23.122 | 22.843 | 22.942 | 17.609 | 94,981 |
| 2024-08-16 | 22.893 | 22.962 | 22.733 | 22.833 | 17.524 | 86,205 |
| 2024-08-15 | 22.952 | 22.982 | 22.803 | 22.942 | 17.609 | 169,499 |
| 2024-08-14 | 22.793 | 23.222 | 22.733 | 22.992 | 17.647 | 189,085 |
| 2024-08-13 | 22.773 | 23.152 | 22.623 | 22.903 | 17.578 | 240,929 |
| 2024-08-12 | 22.783 | 22.952 | 22.333 | 22.723 | 17.440 | 187,347 |
| 2024-08-09 | 23.002 | 23.602 | 22.733 | 22.783 | 17.486 | 277,902 |
| 2024-08-08 | 24.402 | 24.632 | 22.883 | 23.042 | 17.685 | 1,107,209 |
| 2024-08-07 | 25.552 | 25.592 | 25.182 | 25.422 | 19.512 | 239,620 |
| 2024-08-06 | 25.452 | 25.951 | 25.022 | 25.492 | 19.565 | 442,031 |
| 2024-08-02 | 25.372 | 25.672 | 25.182 | 25.612 | 19.657 | 301,641 |
| 2024-08-01 | 25.212 | 25.822 | 25.202 | 25.592 | 19.642 | 277,415 |
| 2024-07-31 | 25.242 | 25.462 | 25.132 | 25.202 | 19.343 | 205,118 |
| 2024-07-30 | 24.802 | 25.212 | 24.652 | 25.092 | 19.258 | 168,462 |
| 2024-07-29 | 24.982 | 25.022 | 24.662 | 24.712 | 18.967 | 122,157 |
| 2024-07-26 | 24.992 | 25.007 | 24.722 | 24.982 | 19.174 | 128,039 |
| 2024-07-25 | 24.842 | 24.992 | 24.542 | 24.732 | 18.982 | 121,516 |
| 2024-07-24 | 24.782 | 25.432 | 24.782 | 24.822 | 19.051 | 193,904 |
| 2024-07-23 | 24.352 | 25.002 | 24.322 | 24.742 | 18.990 | 423,256 |
| 2024-07-22 | 24.572 | 24.702 | 24.352 | 24.402 | 18.729 | 80,901 |
| 2024-07-19 | 24.432 | 24.782 | 24.412 | 24.562 | 18.852 | 71,243 |
| 2024-07-18 | 24.732 | 24.792 | 24.352 | 24.582 | 18.867 | 92,095 |
| 2024-07-17 | 24.452 | 24.892 | 24.452 | 24.682 | 18.944 | 77,064 |
| 2024-07-16 | 24.412 | 24.562 | 24.242 | 24.522 | 18.821 | 96,102 |
| 2024-07-15 | 24.692 | 24.692 | 24.342 | 24.422 | 18.744 | 103,524 |
| 2024-07-12 | 24.532 | 24.692 | 24.352 | 24.502 | 18.806 | 75,553 |
| 2024-07-11 | 24.552 | 24.632 | 24.362 | 24.502 | 18.806 | 108,700 |
| 2024-07-10 | 24.402 | 24.872 | 24.302 | 24.522 | 18.821 | 211,549 |
| 2024-07-09 | 23.232 | 24.452 | 23.082 | 24.392 | 18.721 | 432,058 |
| 2024-07-08 | 22.423 | 22.613 | 22.403 | 22.443 | 17.225 | 38,549 |
| 2024-07-05 | 22.952 | 22.952 | 22.403 | 22.453 | 17.233 | 68,380 |
| 2024-07-04 | 22.663 | 22.932 | 22.663 | 22.853 | 17.540 | 33,761 |
| 2024-07-03 | 22.863 | 22.982 | 22.623 | 22.643 | 17.379 | 63,863 |
| 2024-07-02 | 22.763 | 22.972 | 22.673 | 22.942 | 17.609 | 53,093 |
| 2024-06-28 | 22.823 | 23.032 | 22.703 | 22.912 | 17.586 | 78,922 |
| 2024-06-27 | 22.753 | 23.052 | 22.643 | 22.793 | 17.494 | 69,079 |
| 2024-06-26 | 22.503 | 22.883 | 22.423 | 22.853 | 17.540 | 60,335 |
| 2024-06-25 | 22.803 | 22.893 | 22.413 | 22.603 | 17.348 | 77,074 |
| 2024-06-24 | 22.293 | 22.843 | 22.073 | 22.823 | 17.517 | 142,226 |
| 2024-06-21 | 22.523 | 22.523 | 22.193 | 22.293 | 17.110 | 155,703 |
| 2024-06-20 | 22.133 | 22.543 | 22.033 | 22.523 | 17.286 | 201,076 |
| 2024-06-19 | 22.493 | 22.563 | 22.013 | 22.203 | 17.041 | 138,967 |
| 2024-06-18 | 22.563 | 22.743 | 22.373 | 22.493 | 17.263 | 74,997 |
| 2024-06-17 | 23.072 | 23.132 | 22.433 | 22.563 | 17.317 | 142,915 |
| 2024-06-14 | 22.903 | 23.102 | 22.703 | 23.092 | 17.724 | 92,872 |
| 2024-06-13 | 22.972 | 23.182 | 22.733 | 23.092 | 17.724 | 69,442 |
| 2024-06-12 | 23.272 | 23.392 | 22.823 | 22.922 | 17.593 | 154,247 |
| 2024-06-11 | 22.843 | 23.292 | 22.603 | 23.262 | 17.854 | 151,517 |
| 2024-06-10 | 22.633 | 22.992 | 22.553 | 22.843 | 17.532 | 121,881 |
| 2024-06-07 | 22.643 | 22.942 | 22.623 | 22.763 | 17.471 | 67,788 |
| 2024-06-06 | 22.753 | 22.883 | 22.543 | 22.733 | 17.448 | 134,603 |
| 2024-06-05 | 22.932 | 23.042 | 22.843 | 22.903 | 17.409 | 138,429 |
| 2024-06-04 | 22.823 | 22.982 | 22.723 | 22.952 | 17.447 | 86,574 |
| 2024-06-03 | 22.643 | 22.992 | 22.643 | 22.893 | 17.402 | 104,438 |
| 2024-05-31 | 22.703 | 22.863 | 22.493 | 22.593 | 17.174 | 184,528 |
| 2024-05-30 | 22.843 | 22.903 | 22.633 | 22.743 | 17.288 | 115,134 |
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.