Maple Leaf Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	20.333	20.763	20.333	20.643	14.916	167,948
2022-09-26	20.613	20.973	20.183	20.283	14.656	140,555
2022-09-23	20.593	20.893	20.173	20.703	14.959	361,063
2022-09-22	21.593	21.723	20.443	20.753	14.995	417,232
2022-09-21	22.293	22.363	21.553	21.593	15.602	263,952
2022-09-20	22.723	22.723	22.073	22.243	16.071	172,929
2022-09-19	22.843	22.843	22.643	22.733	16.425	88,129
2022-09-16	23.062	23.062	22.563	22.833	16.497	143,156
2022-09-15	23.112	23.232	23.062	23.132	16.714	183,409
2022-09-14	23.172	23.212	23.002	23.152	16.729	156,436
2022-09-13	23.212	23.322	23.102	23.152	16.729	101,786
2022-09-12	23.242	23.702	23.122	23.482	16.967	206,192
2022-09-09	22.992	23.462	22.898	23.152	16.729	182,362
2022-09-08	22.753	22.967	22.643	22.893	16.541	93,669
2022-09-07	22.603	22.937	22.603	22.903	16.548	165,098
2022-09-06	23.222	23.262	22.693	22.773	16.310	167,690
2022-09-02	23.272	23.282	22.912	23.122	16.560	95,796
2022-09-01	23.052	23.082	22.743	23.062	16.517	140,134
2022-08-31	23.272	23.512	23.162	23.162	16.589	173,940
2022-08-30	23.162	23.472	23.062	23.272	16.668	118,155
2022-08-29	22.922	23.392	22.893	23.072	16.524	121,030
2022-08-26	23.362	23.462	22.962	22.992	16.467	136,402
2022-08-25	23.222	23.542	23.222	23.412	16.768	115,160
2022-08-24	23.282	23.462	23.212	23.302	16.689	89,763
2022-08-23	23.392	23.452	23.147	23.252	16.653	106,224
2022-08-22	23.592	23.742	23.322	23.402	16.761	106,328
2022-08-19	23.712	24.042	23.532	23.852	17.083	127,731
2022-08-18	23.712	24.182	23.622	23.852	17.083	173,541
2022-08-17	23.412	23.952	23.382	23.732	16.997	235,433
2022-08-16	22.942	23.562	22.912	23.442	16.789	286,747
2022-08-15	23.092	23.172	22.813	23.022	16.489	270,380
2022-08-12	22.683	23.072	22.623	23.072	16.524	218,926
2022-08-11	22.922	23.142	22.503	22.543	16.145	306,989
2022-08-10	23.012	23.217	22.763	22.912	16.410	214,882
2022-08-09	23.082	23.082	22.613	22.843	16.360	393,890
2022-08-08	22.063	23.052	21.843	22.992	16.467	759,957
2022-08-05	22.423	22.463	21.593	21.873	15.665	784,279
2022-08-04	24.732	24.732	22.013	22.323	15.987	1,702,104
2022-08-03	26.861	27.091	26.731	26.951	19.302	70,016
2022-08-02	27.001	27.191	26.631	26.761	19.166	137,099
2022-07-29	26.411	27.491	26.231	27.161	19.453	152,327
2022-07-28	25.892	26.561	25.892	26.281	18.823	100,464
2022-07-27	25.941	26.101	25.652	25.862	18.522	93,830
2022-07-26	26.261	26.271	25.822	25.941	18.579	121,038
2022-07-25	26.461	26.621	26.281	26.331	18.858	53,231
2022-07-22	26.381	26.741	26.381	26.421	18.923	44,616
2022-07-21	26.001	26.421	25.802	26.341	18.866	69,900
2022-07-20	25.961	26.151	25.902	26.111	18.701	68,633
2022-07-19	25.402	25.932	25.372	25.922	18.565	116,121
2022-07-18	25.402	25.632	25.212	25.402	18.193	95,063
2022-07-15	25.692	25.812	25.302	25.342	18.150	103,346
2022-07-14	26.181	26.281	25.492	25.522	18.279	125,391
2022-07-13	25.991	26.281	25.822	26.211	18.773	58,825
2022-07-12	25.862	26.161	25.817	26.131	18.715	80,831
2022-07-11	26.211	26.251	25.832	25.961	18.594	87,386
2022-07-08	26.331	26.611	26.241	26.361	18.880	96,768
2022-07-07	25.812	26.491	25.742	26.421	18.923	179,991
2022-07-06	25.772	26.001	25.672	25.922	18.565	96,594
2022-07-05	25.322	25.782	25.102	25.762	18.450	222,777
2022-07-04	25.332	25.662	25.332	25.402	18.193	55,842

← NewerPage 18 of 21 · 1,260 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.