Maple Leaf Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	23.952	24.332	23.632	24.202	17.633	236,532
2023-03-17	24.072	24.412	23.712	23.972	17.465	284,434
2023-03-16	23.922	24.552	23.852	24.322	17.720	229,418
2023-03-15	23.422	24.042	23.232	23.962	17.458	229,799
2023-03-14	23.142	23.662	23.142	23.562	17.167	413,862
2023-03-13	23.282	23.612	22.723	23.192	16.897	299,918
2023-03-10	23.902	24.152	23.052	23.492	17.116	489,149
2023-03-09	25.842	26.001	23.702	23.982	17.472	1,062,334
2023-03-08	28.121	28.131	27.491	27.901	20.327	521,845
2023-03-07	28.011	28.241	28.001	28.111	20.480	326,966
2023-03-06	27.901	28.171	27.901	27.941	20.357	172,492
2023-03-03	27.861	28.091	27.786	28.081	20.459	67,797
2023-03-02	27.881	28.111	27.691	27.771	20.233	106,041
2023-03-01	27.761	28.071	27.661	27.901	20.327	173,076
2023-02-28	27.341	27.761	27.111	27.671	20.160	188,264
2023-02-27	27.471	27.591	27.111	27.371	19.941	142,121
2023-02-24	27.201	27.591	27.011	27.471	20.014	152,681
2023-02-23	26.991	27.741	26.961	27.471	20.014	213,302
2023-02-22	26.671	27.121	26.671	27.081	19.730	259,463
2023-02-21	26.381	26.921	26.081	26.701	19.453	526,051
2023-02-17	25.991	26.581	25.991	26.421	19.250	143,509
2023-02-16	25.991	26.241	25.772	26.001	18.944	105,736
2023-02-15	26.041	26.271	25.692	26.061	18.987	154,433
2023-02-14	26.211	26.411	26.081	26.121	19.031	122,232
2023-02-13	26.201	26.361	26.141	26.291	19.155	160,627
2023-02-10	25.852	26.341	25.842	26.201	19.089	114,618
2023-02-09	26.351	26.541	26.001	26.141	19.046	86,123
2023-02-08	25.822	26.311	25.772	26.161	19.060	251,476
2023-02-07	25.932	26.051	25.682	25.941	18.900	96,016
2023-02-06	26.591	26.731	25.951	26.041	18.973	246,040
2023-02-03	26.231	26.741	25.922	26.701	19.453	357,074
2023-02-02	26.041	27.171	25.991	26.401	19.235	320,547
2023-02-01	25.202	26.041	25.202	25.991	18.936	160,711
2023-01-31	25.262	25.402	24.982	25.282	18.419	286,008
2023-01-30	25.452	25.527	25.062	25.242	18.390	132,880
2023-01-27	25.362	25.902	25.362	25.632	18.674	86,479
2023-01-26	25.212	25.592	25.112	25.422	18.521	94,371
2023-01-25	25.112	25.542	25.102	25.182	18.346	117,480
2023-01-24	25.212	25.442	25.162	25.342	18.463	76,362
2023-01-23	25.242	25.422	25.072	25.292	18.427	100,725
2023-01-20	24.932	25.322	24.702	25.282	18.419	228,373
2023-01-19	25.782	25.782	24.942	24.992	18.208	273,823
2023-01-18	26.271	26.491	25.822	25.822	18.813	114,061
2023-01-17	26.141	26.271	26.051	26.241	19.118	109,517
2023-01-16	26.141	26.296	26.021	26.171	19.067	80,914
2023-01-13	26.191	26.336	26.011	26.211	19.097	174,835
2023-01-12	26.321	26.591	26.221	26.241	19.118	140,805
2023-01-11	26.231	26.541	26.161	26.321	19.177	207,351
2023-01-10	26.241	26.551	26.201	26.241	19.118	167,328
2023-01-09	25.712	26.391	25.602	26.241	19.118	213,820
2023-01-06	25.372	25.762	25.332	25.742	18.754	119,444
2023-01-05	25.142	25.462	24.902	25.292	18.427	96,260
2023-01-04	25.092	25.572	25.002	25.192	18.354	242,982
2023-01-03	24.582	25.082	24.502	25.082	18.274	214,975
2022-12-30	24.052	24.562	24.052	24.442	17.807	98,287
2022-12-29	23.952	24.272	23.942	24.092	17.553	80,163
2022-12-28	24.392	24.492	23.782	23.832	17.363	350,356
2022-12-23	24.722	24.722	24.122	24.222	17.647	310,106
2022-12-22	24.522	24.832	24.422	24.732	18.019	252,997
2022-12-21	23.612	24.592	23.612	24.552	17.888	270,644

← NewerPage 16 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.