Maple Leaf Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	23.532	23.722	22.982	23.712	17.276	447,300
2022-12-19	23.382	24.202	23.342	23.542	17.152	403,632
2022-12-16	23.492	23.762	23.272	23.412	17.057	317,050
2022-12-15	23.812	23.952	23.492	23.602	17.196	152,278
2022-12-14	24.132	24.392	23.882	23.932	17.436	225,372
2022-12-13	24.292	24.452	23.972	24.102	17.560	152,069
2022-12-12	23.522	24.162	23.452	23.892	17.407	416,883
2022-12-09	23.552	23.742	23.442	23.522	17.137	167,750
2022-12-08	23.512	23.942	22.853	23.572	17.174	427,497
2022-12-07	23.892	24.212	23.812	24.062	17.531	383,027
2022-12-06	24.502	24.902	24.212	24.212	17.494	279,731
2022-12-05	25.122	25.242	24.292	24.442	17.660	466,294
2022-12-02	25.002	25.542	24.732	25.382	18.339	471,988
2022-12-01	25.492	25.592	25.152	25.162	18.180	224,861
2022-11-30	24.982	25.442	24.762	25.432	18.375	484,005
2022-11-29	24.842	25.067	24.562	25.042	18.094	181,889
2022-11-28	25.072	25.242	24.782	24.892	17.985	104,842
2022-11-25	24.902	25.362	24.902	25.162	18.180	155,005
2022-11-24	24.952	25.182	24.892	24.982	18.050	80,786
2022-11-23	24.472	24.947	24.352	24.942	18.022	196,288
2022-11-22	24.192	24.462	24.002	24.372	17.610	152,551
2022-11-21	23.892	24.222	23.792	24.162	17.458	354,994
2022-11-18	23.982	24.332	23.742	23.952	17.306	542,517
2022-11-17	23.862	23.992	23.702	23.912	17.278	463,941
2022-11-16	24.142	24.482	23.952	24.072	17.393	239,814
2022-11-15	24.022	24.222	24.002	24.222	17.501	232,260
2022-11-14	23.742	24.092	23.592	23.792	17.191	434,312
2022-11-11	23.492	23.782	23.232	23.702	17.126	156,012
2022-11-10	22.793	23.472	22.653	23.392	16.902	428,854
2022-11-09	22.303	22.713	21.803	22.553	16.295	491,759
2022-11-08	19.004	22.243	18.844	22.003	15.898	890,195
2022-11-07	19.654	19.829	19.384	19.574	14.143	226,274
2022-11-04	20.323	20.383	19.624	19.774	14.287	323,134
2022-11-03	20.073	20.553	20.073	20.153	14.562	155,910
2022-11-02	20.553	20.623	20.153	20.243	14.627	107,647
2022-11-01	20.343	20.663	20.293	20.553	14.851	140,993
2022-10-31	20.733	20.923	20.113	20.183	14.583	248,260
2022-10-28	20.353	21.103	20.243	20.953	15.140	165,233
2022-10-27	20.503	20.733	20.333	20.443	14.771	223,632
2022-10-26	19.714	20.543	19.604	20.443	14.771	272,173
2022-10-25	19.704	20.183	19.604	20.043	14.482	226,248
2022-10-24	20.153	20.193	19.684	19.714	14.244	236,773
2022-10-21	19.953	20.193	19.654	19.913	14.388	340,371
2022-10-20	20.373	20.553	19.993	20.053	14.489	157,158
2022-10-19	20.883	20.883	20.253	20.423	14.757	173,918
2022-10-18	21.123	21.223	20.943	21.003	15.176	131,258
2022-10-17	21.333	21.333	20.843	20.883	15.089	112,878
2022-10-14	20.913	21.183	20.773	21.063	15.219	226,331
2022-10-13	19.953	21.003	19.893	20.903	15.103	381,714
2022-10-12	20.243	20.413	19.834	20.363	14.713	351,012
2022-10-11	20.163	20.513	20.033	20.153	14.562	161,647
2022-10-07	20.643	20.643	20.183	20.383	14.728	165,566
2022-10-06	21.093	21.153	20.703	20.843	15.060	132,994
2022-10-05	21.153	21.393	20.923	21.173	15.298	123,393
2022-10-04	21.193	21.693	21.193	21.283	15.378	180,096
2022-10-03	20.703	21.063	20.523	20.993	15.168	162,760
2022-09-30	20.693	21.293	20.633	20.633	14.908	246,513
2022-09-29	20.783	20.883	20.243	20.643	14.916	151,366
2022-09-28	20.643	20.913	20.393	20.823	15.046	179,152
2022-09-27	20.333	20.763	20.333	20.643	14.916	167,948

← NewerPage 17 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.