Maple Leaf Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 23.082 | 23.122 | 22.763 | 22.853 | 17.371 | 57,323 |
| 2024-05-28 | 23.252 | 23.332 | 23.022 | 23.222 | 17.652 | 69,226 |
| 2024-05-27 | 23.232 | 23.472 | 23.232 | 23.392 | 17.781 | 33,829 |
| 2024-05-24 | 23.282 | 23.282 | 23.132 | 23.282 | 17.698 | 91,814 |
| 2024-05-23 | 23.182 | 23.512 | 23.102 | 23.282 | 17.698 | 72,928 |
| 2024-05-22 | 23.562 | 23.702 | 23.072 | 23.182 | 17.622 | 138,918 |
| 2024-05-21 | 23.482 | 23.752 | 23.172 | 23.702 | 18.017 | 296,098 |
| 2024-05-17 | 23.812 | 23.947 | 23.662 | 23.662 | 17.987 | 54,218 |
| 2024-05-16 | 23.982 | 23.982 | 23.692 | 23.812 | 18.101 | 121,782 |
| 2024-05-15 | 24.202 | 24.552 | 23.782 | 23.862 | 18.139 | 141,228 |
| 2024-05-14 | 23.872 | 24.442 | 23.872 | 24.232 | 18.420 | 88,611 |
| 2024-05-13 | 23.632 | 24.042 | 23.632 | 23.852 | 18.131 | 54,260 |
| 2024-05-10 | 24.232 | 24.462 | 23.472 | 23.622 | 17.956 | 117,025 |
| 2024-05-09 | 24.192 | 24.412 | 24.067 | 24.312 | 18.481 | 77,666 |
| 2024-05-08 | 23.542 | 24.232 | 23.542 | 24.172 | 18.374 | 144,902 |
| 2024-05-07 | 23.462 | 23.782 | 23.202 | 23.522 | 17.880 | 106,289 |
| 2024-05-06 | 23.612 | 23.972 | 23.292 | 23.452 | 17.827 | 80,697 |
| 2024-05-03 | 23.562 | 23.902 | 23.182 | 23.722 | 18.032 | 168,225 |
| 2024-05-02 | 23.292 | 23.902 | 22.763 | 23.382 | 17.774 | 467,325 |
| 2024-05-01 | 24.192 | 24.512 | 23.942 | 24.332 | 18.496 | 187,398 |
| 2024-04-30 | 24.462 | 24.692 | 24.202 | 24.362 | 18.519 | 114,232 |
| 2024-04-29 | 24.332 | 24.632 | 24.272 | 24.492 | 18.617 | 123,032 |
| 2024-04-26 | 23.872 | 24.302 | 23.872 | 24.282 | 18.458 | 106,165 |
| 2024-04-25 | 24.102 | 24.102 | 23.672 | 23.732 | 18.040 | 74,149 |
| 2024-04-24 | 24.172 | 24.472 | 24.162 | 24.202 | 18.397 | 171,790 |
| 2024-04-23 | 23.792 | 24.532 | 23.792 | 24.262 | 18.443 | 284,789 |
| 2024-04-22 | 23.752 | 23.832 | 23.342 | 23.722 | 18.032 | 159,222 |
| 2024-04-19 | 23.242 | 23.722 | 23.242 | 23.612 | 17.949 | 62,656 |
| 2024-04-18 | 23.152 | 23.472 | 23.092 | 23.372 | 17.766 | 89,553 |
| 2024-04-17 | 23.082 | 23.332 | 22.903 | 23.082 | 17.546 | 108,835 |
| 2024-04-16 | 23.022 | 23.442 | 22.922 | 23.082 | 17.546 | 124,240 |
| 2024-04-15 | 22.833 | 23.142 | 22.823 | 23.072 | 17.538 | 117,511 |
| 2024-04-12 | 22.613 | 22.783 | 22.113 | 22.683 | 17.242 | 193,607 |
| 2024-04-11 | 23.932 | 24.022 | 22.643 | 22.653 | 17.219 | 335,119 |
| 2024-04-10 | 23.942 | 24.092 | 23.662 | 24.022 | 18.260 | 174,751 |
| 2024-04-09 | 23.632 | 24.282 | 23.192 | 23.942 | 18.199 | 382,542 |
| 2024-04-08 | 23.742 | 23.842 | 23.292 | 23.672 | 17.994 | 315,879 |
| 2024-04-05 | 23.362 | 23.752 | 23.092 | 23.742 | 18.047 | 316,801 |
| 2024-04-04 | 23.182 | 23.392 | 22.962 | 23.192 | 17.630 | 245,377 |
| 2024-04-03 | 22.503 | 23.222 | 22.393 | 23.172 | 17.614 | 276,329 |
| 2024-04-02 | 22.513 | 22.523 | 22.233 | 22.413 | 17.037 | 151,319 |
| 2024-04-01 | 22.163 | 22.523 | 22.013 | 22.403 | 17.029 | 210,691 |
| 2024-03-28 | 22.972 | 22.972 | 22.043 | 22.203 | 16.877 | 569,815 |
| 2024-03-27 | 22.873 | 23.052 | 22.753 | 22.843 | 17.364 | 319,999 |
| 2024-03-26 | 22.803 | 22.992 | 22.623 | 22.803 | 17.333 | 136,113 |
| 2024-03-25 | 23.272 | 23.317 | 22.813 | 22.883 | 17.394 | 219,326 |
| 2024-03-22 | 23.392 | 23.622 | 23.122 | 23.262 | 17.683 | 159,658 |
| 2024-03-21 | 23.642 | 23.642 | 23.282 | 23.352 | 17.751 | 79,107 |
| 2024-03-20 | 23.252 | 23.642 | 23.232 | 23.592 | 17.933 | 93,300 |
| 2024-03-19 | 23.532 | 23.602 | 23.312 | 23.442 | 17.819 | 155,068 |
| 2024-03-18 | 23.492 | 23.612 | 23.252 | 23.522 | 17.880 | 126,788 |
| 2024-03-15 | 23.112 | 23.452 | 22.992 | 23.432 | 17.812 | 299,254 |
| 2024-03-14 | 23.232 | 23.232 | 22.912 | 23.052 | 17.523 | 161,316 |
| 2024-03-13 | 23.002 | 23.312 | 22.863 | 23.172 | 17.614 | 164,879 |
| 2024-03-12 | 23.082 | 23.182 | 22.753 | 22.952 | 17.447 | 559,621 |
| 2024-03-11 | 22.922 | 23.282 | 22.922 | 23.152 | 17.599 | 87,874 |
| 2024-03-08 | 22.992 | 23.092 | 22.843 | 22.972 | 17.462 | 72,090 |
| 2024-03-07 | 22.803 | 23.092 | 22.633 | 23.012 | 17.493 | 144,421 |
| 2024-03-06 | 22.863 | 22.972 | 22.333 | 22.843 | 17.196 | 226,219 |
| 2024-03-05 | 22.723 | 22.932 | 22.643 | 22.693 | 17.083 | 115,969 |
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.