Maple Leaf Foods Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	24.632	24.852	24.242	24.282	18.123	94,246
2023-12-04	24.822	25.142	24.592	24.652	18.399	115,808
2023-12-01	24.232	24.597	24.137	24.562	18.331	100,384
2023-11-30	24.332	24.342	24.052	24.122	18.003	180,041
2023-11-29	24.502	24.742	24.052	24.262	18.108	141,750
2023-11-28	24.892	25.062	24.612	24.642	18.391	47,521
2023-11-27	25.242	25.242	24.852	24.922	18.600	85,652
2023-11-24	24.992	25.252	24.832	25.122	18.749	57,512
2023-11-23	25.232	25.242	24.962	25.012	18.667	30,950
2023-11-22	24.962	25.212	24.542	25.032	18.682	163,688
2023-11-21	25.692	25.951	24.452	24.492	18.279	186,812
2023-11-20	25.922	25.922	25.372	25.642	19.137	119,149
2023-11-17	25.672	25.981	25.242	25.752	19.219	125,126
2023-11-16	25.652	26.141	25.622	25.882	19.316	76,162
2023-11-15	25.202	26.026	25.202	25.882	19.316	189,529
2023-11-14	25.462	25.772	25.092	25.172	18.787	198,709
2023-11-13	25.842	26.181	25.252	25.292	18.876	111,877
2023-11-10	26.621	26.621	25.292	25.882	19.316	600,317
2023-11-09	26.421	26.686	26.021	26.231	19.577	259,254
2023-11-08	25.592	26.341	25.392	26.211	19.562	160,886
2023-11-07	25.642	25.892	25.342	25.662	19.152	184,098
2023-11-06	25.592	26.041	25.302	25.582	19.092	199,868
2023-11-03	25.102	25.692	24.732	25.572	19.085	239,159
2023-11-02	26.971	26.971	24.742	25.272	18.861	265,885
2023-11-01	27.591	28.071	27.041	27.481	20.510	157,880
2023-10-31	26.631	27.631	26.631	27.601	20.600	273,304
2023-10-30	26.111	26.861	26.111	26.631	19.876	127,014
2023-10-27	25.492	26.311	25.492	26.121	19.495	194,764
2023-10-26	25.512	26.051	25.482	25.742	19.212	104,967
2023-10-25	25.262	25.892	25.102	25.692	19.174	99,570
2023-10-24	24.982	25.592	24.862	25.312	18.891	199,649
2023-10-23	24.212	25.102	24.002	24.792	18.503	74,634
2023-10-20	24.472	24.532	24.042	24.212	18.070	71,386
2023-10-19	24.622	24.882	24.462	24.602	18.361	46,572
2023-10-18	25.042	25.297	24.322	24.512	18.294	93,184
2023-10-17	24.662	25.112	24.492	25.092	18.727	121,674
2023-10-16	25.192	25.192	24.512	24.592	18.354	170,075
2023-10-13	25.792	25.872	25.162	25.292	18.876	63,827
2023-10-12	26.311	26.321	25.602	25.622	19.122	65,043
2023-10-11	26.271	26.541	25.932	26.281	19.615	60,203
2023-10-10	26.241	26.546	26.101	26.121	19.495	49,770
2023-10-06	25.941	26.111	25.382	26.041	19.436	48,354
2023-10-05	26.001	26.371	25.961	26.041	19.436	77,977
2023-10-04	25.312	26.031	25.162	25.951	19.368	103,686
2023-10-03	25.892	25.892	25.212	25.422	18.973	47,126
2023-10-02	26.051	26.431	25.512	25.991	19.398	58,892
2023-09-29	25.782	26.371	25.752	26.091	19.473	119,677
2023-09-28	25.862	25.887	25.312	25.622	19.122	96,631
2023-09-27	25.552	25.922	25.162	25.902	19.331	134,657
2023-09-26	26.511	26.601	25.412	25.602	19.107	203,354
2023-09-25	27.101	27.101	26.601	26.641	19.883	95,073
2023-09-22	27.001	27.351	26.911	27.121	20.241	130,981
2023-09-21	27.361	27.361	26.931	27.001	20.152	53,328
2023-09-20	27.831	27.881	27.421	27.461	20.495	63,863
2023-09-19	27.941	28.141	27.611	27.721	20.689	65,781
2023-09-18	27.941	28.061	27.641	27.951	20.861	38,506
2023-09-15	28.171	28.241	27.751	27.901	20.823	117,063
2023-09-14	27.961	28.321	27.741	28.181	21.032	142,841
2023-09-13	27.851	27.911	27.611	27.821	20.764	100,033
2023-09-12	27.641	27.811	27.511	27.811	20.756	69,500

← NewerPage 13 of 21 · 1,259 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.