Maple Leaf Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	28.061	28.191	27.681	27.851	20.786	86,505
2023-09-08	28.301	28.541	27.831	27.911	20.831	132,320
2023-09-07	28.371	28.741	28.221	28.301	21.122	81,481
2023-09-06	29.090	29.100	28.391	28.501	21.114	149,893
2023-09-05	28.741	29.520	28.671	29.200	21.633	228,416
2023-09-01	29.340	29.670	28.961	28.990	21.477	130,466
2023-08-31	29.600	29.780	29.010	29.080	21.544	154,271
2023-08-30	29.390	29.590	29.260	29.420	21.796	93,598
2023-08-29	29.110	29.790	28.871	29.510	21.862	213,677
2023-08-28	29.360	29.490	28.841	28.941	21.440	166,479
2023-08-25	29.240	29.370	29.040	29.120	21.573	141,325
2023-08-24	29.140	29.380	28.951	29.230	21.655	69,968
2023-08-23	29.010	29.260	28.971	29.060	21.529	47,605
2023-08-22	29.190	29.390	28.831	28.951	21.448	93,208
2023-08-21	29.920	30.030	28.931	29.190	21.625	128,008
2023-08-18	29.500	30.090	29.380	29.990	22.218	82,219
2023-08-17	30.110	30.220	29.610	29.690	21.996	56,604
2023-08-16	29.690	30.110	29.645	29.990	22.218	87,116
2023-08-15	29.700	30.090	29.550	29.680	21.988	46,538
2023-08-14	29.770	30.160	29.520	29.930	22.173	99,127
2023-08-11	30.090	30.370	29.660	29.890	22.144	76,281
2023-08-10	30.360	30.595	30.120	30.290	22.440	99,003
2023-08-09	30.180	30.470	29.340	30.360	22.492	210,828
2023-08-08	30.980	31.000	30.030	30.070	22.277	260,791
2023-08-04	29.390	31.620	29.350	31.190	23.106	907,672
2023-08-03	27.621	29.490	27.611	29.260	21.677	497,095
2023-08-02	27.281	27.841	27.201	27.811	20.603	123,564
2023-08-01	27.571	27.571	27.226	27.481	20.359	97,810
2023-07-31	27.191	27.511	26.991	27.511	20.381	309,903
2023-07-28	27.141	27.231	26.821	27.191	20.144	65,478
2023-07-27	27.311	27.461	26.941	27.111	20.085	127,012
2023-07-26	27.421	27.431	27.166	27.261	20.196	74,464
2023-07-25	27.681	27.721	27.331	27.421	20.314	104,352
2023-07-24	27.351	28.021	27.191	27.681	20.507	252,724
2023-07-21	27.161	27.331	26.701	27.241	20.181	189,834
2023-07-20	26.991	27.271	26.991	27.151	20.114	84,903
2023-07-19	26.941	27.131	26.761	27.031	20.026	82,492
2023-07-18	26.601	27.581	26.571	26.941	19.959	983,153
2023-07-17	26.721	26.741	26.431	26.481	19.618	107,123
2023-07-14	26.601	27.141	26.441	26.721	19.796	170,347
2023-07-13	25.912	26.761	25.912	26.571	19.685	95,325
2023-07-12	25.961	25.961	25.612	25.951	19.226	77,616
2023-07-11	26.171	26.241	25.592	25.762	19.085	64,767
2023-07-10	25.732	26.351	25.522	26.111	19.344	289,275
2023-07-07	25.572	25.971	25.572	25.712	19.048	41,137
2023-07-06	26.031	26.351	25.252	25.572	18.944	190,211
2023-07-05	26.181	26.261	25.742	26.241	19.441	101,041
2023-07-04	25.672	26.321	25.672	26.181	19.396	41,610
2023-06-30	25.562	26.131	25.562	25.872	19.167	122,902
2023-06-29	25.482	25.842	25.422	25.712	19.048	60,155
2023-06-28	25.002	25.562	24.902	25.392	18.811	136,390
2023-06-27	25.492	25.492	24.642	25.052	18.559	146,205
2023-06-26	25.112	25.382	25.052	25.172	18.648	63,620
2023-06-23	24.982	25.192	24.752	25.112	18.604	112,409
2023-06-22	25.482	25.482	24.882	25.122	18.611	144,037
2023-06-21	26.161	26.331	25.512	25.532	18.915	173,644
2023-06-20	25.902	26.091	25.812	26.041	19.292	60,215
2023-06-19	26.101	26.281	25.882	26.101	19.337	52,581
2023-06-16	27.241	27.321	26.151	26.181	19.396	166,063
2023-06-15	26.931	27.251	26.491	27.141	20.107	256,529

← NewerPage 14 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.