Maple Leaf Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	26.941	27.321	26.761	27.031	20.026	901,763
2023-06-13	26.851	27.061	26.696	27.041	20.033	110,572
2023-06-12	26.261	26.791	26.221	26.731	19.803	144,758
2023-06-09	26.341	26.521	26.181	26.341	19.515	115,904
2023-06-08	26.151	26.541	26.151	26.441	19.589	145,745
2023-06-07	26.301	26.471	25.981	26.181	19.396	157,772
2023-06-06	25.981	26.481	25.912	26.481	19.463	169,279
2023-06-05	25.941	26.241	25.832	25.981	19.095	61,674
2023-06-02	25.512	26.251	25.412	26.091	19.176	162,866
2023-06-01	24.942	25.432	24.942	25.372	18.647	130,338
2023-05-31	24.252	25.062	24.072	24.972	18.353	286,070
2023-05-30	24.862	24.962	24.342	24.532	18.030	100,087
2023-05-29	24.812	25.202	24.552	25.002	18.375	153,905
2023-05-26	25.202	25.412	24.952	24.982	18.361	170,845
2023-05-25	25.522	25.572	25.232	25.402	18.669	81,005
2023-05-24	26.001	26.041	25.407	25.562	18.787	156,478
2023-05-23	26.811	27.161	26.041	26.121	19.198	181,912
2023-05-19	26.881	27.171	26.531	26.981	19.830	143,125
2023-05-18	26.051	26.931	26.051	26.841	19.727	172,559
2023-05-17	26.021	26.121	25.642	26.091	19.176	184,017
2023-05-16	26.241	26.481	26.111	26.231	19.279	108,193
2023-05-15	26.381	26.611	26.271	26.391	19.397	253,379
2023-05-12	27.011	27.366	26.231	26.391	19.397	298,875
2023-05-11	26.431	28.431	25.991	27.421	20.153	580,379
2023-05-10	25.742	25.991	24.922	24.972	18.353	434,734
2023-05-09	26.021	26.501	25.692	25.742	18.919	346,282
2023-05-08	27.291	27.381	25.862	26.081	19.169	373,827
2023-05-05	27.201	27.491	27.051	27.361	20.109	114,271
2023-05-04	27.411	27.811	26.851	27.101	19.918	188,233
2023-05-03	27.571	27.981	27.401	27.601	20.286	113,572
2023-05-02	27.721	27.721	27.291	27.541	20.242	495,775
2023-05-01	27.661	28.031	27.651	27.721	20.374	110,727
2023-04-28	27.401	27.841	27.341	27.751	20.396	151,426
2023-04-27	27.011	27.391	27.011	27.391	20.131	53,622
2023-04-26	26.961	27.241	26.751	27.121	19.933	175,804
2023-04-25	27.271	27.531	27.171	27.211	19.999	177,184
2023-04-24	27.691	27.811	27.271	27.341	20.095	149,307
2023-04-21	27.251	28.041	27.251	27.821	20.447	258,493
2023-04-20	27.411	27.701	27.231	27.291	20.058	172,323
2023-04-19	27.041	27.551	27.001	27.431	20.161	84,870
2023-04-18	27.271	27.561	26.981	27.091	19.911	260,099
2023-04-17	27.111	27.561	26.991	27.511	20.219	243,657
2023-04-14	27.631	27.641	27.321	27.411	20.146	156,537
2023-04-13	27.481	27.761	27.371	27.511	20.219	176,447
2023-04-12	27.921	28.051	27.431	27.601	20.286	113,122
2023-04-11	27.321	28.071	27.231	27.921	20.521	253,812
2023-04-10	26.541	27.381	26.491	27.131	19.940	232,897
2023-04-06	25.991	26.671	25.882	26.571	19.529	237,215
2023-04-05	25.752	26.411	25.752	26.011	19.117	228,278
2023-04-04	25.292	26.121	25.292	25.732	18.912	307,830
2023-04-03	25.932	26.061	25.102	25.282	18.581	205,830
2023-03-31	25.951	26.141	25.862	26.141	19.213	234,756
2023-03-30	25.492	25.971	25.252	25.902	19.037	175,853
2023-03-29	25.442	25.722	24.942	25.472	18.721	300,324
2023-03-28	24.872	25.452	24.832	25.382	18.655	164,243
2023-03-27	24.012	25.062	24.012	24.952	18.339	208,436
2023-03-24	24.002	24.292	24.002	24.192	17.780	171,345
2023-03-23	24.072	24.432	23.892	24.232	17.810	156,829
2023-03-22	24.242	24.582	24.122	24.122	17.574	128,241
2023-03-21	24.292	24.552	24.102	24.242	17.662	183,154

← NewerPage 15 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.