Maple Leaf Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 22.982 | 22.982 | 22.623 | 22.723 | 17.106 | 125,958 |
| 2024-03-01 | 23.102 | 23.322 | 22.883 | 22.982 | 17.302 | 153,096 |
| 2024-02-29 | 23.372 | 23.582 | 23.012 | 23.082 | 17.377 | 204,903 |
| 2024-02-28 | 23.352 | 23.572 | 23.082 | 23.342 | 17.573 | 178,032 |
| 2024-02-27 | 22.623 | 23.362 | 22.413 | 23.282 | 17.527 | 271,179 |
| 2024-02-26 | 23.092 | 23.092 | 22.453 | 22.613 | 17.023 | 259,561 |
| 2024-02-23 | 23.532 | 23.532 | 21.513 | 23.012 | 17.324 | 759,160 |
| 2024-02-22 | 24.872 | 25.222 | 23.832 | 23.912 | 18.002 | 658,975 |
| 2024-02-21 | 25.682 | 25.872 | 25.612 | 25.822 | 19.439 | 72,859 |
| 2024-02-20 | 25.941 | 26.021 | 25.572 | 25.682 | 19.334 | 139,741 |
| 2024-02-16 | 25.842 | 26.171 | 25.792 | 26.061 | 19.620 | 73,626 |
| 2024-02-15 | 25.702 | 25.961 | 25.502 | 25.882 | 19.484 | 87,392 |
| 2024-02-14 | 26.041 | 26.191 | 25.642 | 25.672 | 19.326 | 87,992 |
| 2024-02-13 | 25.792 | 26.031 | 25.622 | 25.991 | 19.567 | 107,181 |
| 2024-02-12 | 25.752 | 26.101 | 25.752 | 26.021 | 19.590 | 95,950 |
| 2024-02-09 | 25.902 | 26.171 | 25.722 | 25.951 | 19.537 | 65,938 |
| 2024-02-08 | 26.131 | 26.351 | 25.882 | 25.902 | 19.499 | 84,964 |
| 2024-02-07 | 25.981 | 26.301 | 25.971 | 26.211 | 19.732 | 75,686 |
| 2024-02-06 | 26.271 | 26.401 | 25.612 | 25.991 | 19.567 | 161,189 |
| 2024-02-05 | 26.451 | 26.551 | 26.161 | 26.411 | 19.883 | 64,960 |
| 2024-02-02 | 25.852 | 26.481 | 25.732 | 26.391 | 19.868 | 57,696 |
| 2024-02-01 | 25.782 | 25.961 | 25.692 | 25.951 | 19.537 | 64,269 |
| 2024-01-31 | 25.512 | 25.852 | 25.512 | 25.632 | 19.296 | 123,121 |
| 2024-01-30 | 25.872 | 26.001 | 25.592 | 25.692 | 19.341 | 63,562 |
| 2024-01-29 | 26.091 | 26.201 | 25.882 | 25.892 | 19.492 | 87,941 |
| 2024-01-26 | 26.251 | 26.291 | 26.001 | 26.071 | 19.627 | 108,807 |
| 2024-01-25 | 26.721 | 26.721 | 26.141 | 26.241 | 19.755 | 87,173 |
| 2024-01-24 | 27.091 | 27.231 | 26.761 | 26.771 | 20.154 | 61,718 |
| 2024-01-23 | 26.911 | 27.261 | 26.901 | 27.031 | 20.350 | 68,598 |
| 2024-01-22 | 27.411 | 27.541 | 26.731 | 26.841 | 20.207 | 137,503 |
| 2024-01-19 | 27.291 | 27.301 | 26.771 | 27.301 | 20.553 | 127,995 |
| 2024-01-18 | 26.431 | 27.201 | 26.431 | 27.191 | 20.470 | 139,165 |
| 2024-01-17 | 25.812 | 26.811 | 25.812 | 26.361 | 19.845 | 177,059 |
| 2024-01-16 | 26.111 | 26.391 | 25.752 | 25.892 | 19.492 | 192,625 |
| 2024-01-15 | 25.732 | 26.161 | 25.732 | 25.932 | 19.522 | 36,348 |
| 2024-01-12 | 25.572 | 26.291 | 25.572 | 25.981 | 19.559 | 133,531 |
| 2024-01-11 | 25.862 | 26.051 | 25.247 | 25.682 | 19.334 | 201,010 |
| 2024-01-10 | 25.232 | 25.991 | 25.012 | 25.922 | 19.514 | 218,560 |
| 2024-01-09 | 24.942 | 25.272 | 24.842 | 25.122 | 18.912 | 82,940 |
| 2024-01-08 | 25.322 | 25.472 | 24.942 | 25.092 | 18.890 | 161,998 |
| 2024-01-05 | 24.882 | 25.202 | 24.842 | 25.132 | 18.920 | 135,453 |
| 2024-01-04 | 24.942 | 25.042 | 24.842 | 24.912 | 18.754 | 83,647 |
| 2024-01-03 | 25.002 | 25.312 | 24.887 | 24.922 | 18.762 | 106,373 |
| 2024-01-02 | 24.992 | 25.532 | 24.892 | 25.062 | 18.867 | 147,766 |
| 2023-12-29 | 24.932 | 25.292 | 24.862 | 25.232 | 18.995 | 45,917 |
| 2023-12-28 | 25.102 | 25.192 | 24.822 | 24.872 | 18.724 | 92,477 |
| 2023-12-27 | 24.862 | 25.542 | 24.862 | 25.152 | 18.935 | 197,287 |
| 2023-12-22 | 24.992 | 25.092 | 24.732 | 25.052 | 18.860 | 108,667 |
| 2023-12-21 | 25.072 | 25.342 | 24.812 | 24.952 | 18.784 | 125,709 |
| 2023-12-20 | 25.552 | 25.632 | 24.922 | 25.082 | 18.882 | 676,053 |
| 2023-12-19 | 24.942 | 25.932 | 24.942 | 25.922 | 19.514 | 207,181 |
| 2023-12-18 | 24.772 | 24.972 | 24.492 | 24.952 | 18.784 | 123,121 |
| 2023-12-15 | 25.242 | 25.242 | 24.072 | 24.492 | 18.438 | 283,165 |
| 2023-12-14 | 25.412 | 26.051 | 25.242 | 25.262 | 19.018 | 199,297 |
| 2023-12-13 | 24.882 | 25.242 | 24.752 | 25.232 | 18.995 | 62,410 |
| 2023-12-12 | 24.992 | 25.282 | 24.552 | 24.852 | 18.709 | 112,725 |
| 2023-12-11 | 24.252 | 24.972 | 24.252 | 24.852 | 18.709 | 143,565 |
| 2023-12-08 | 24.162 | 24.542 | 24.152 | 24.492 | 18.438 | 104,981 |
| 2023-12-07 | 24.412 | 24.572 | 24.192 | 24.242 | 18.250 | 76,798 |
| 2023-12-06 | 24.482 | 24.722 | 24.262 | 24.372 | 18.190 | 86,065 |
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.