Maple Leaf Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	25.172	25.352	24.992	25.302	18.121	120,450
2022-06-29	25.142	25.382	25.002	25.312	18.128	137,059
2022-06-28	26.001	26.021	25.102	25.132	17.999	218,785
2022-06-27	25.822	26.121	25.772	25.912	18.558	108,852
2022-06-24	25.192	25.752	25.192	25.712	18.415	205,695
2022-06-23	24.892	25.292	24.832	25.192	18.042	234,843
2022-06-22	25.252	25.252	24.852	24.852	17.799	500,135
2022-06-21	26.091	26.221	25.342	25.382	18.178	186,464
2022-06-20	25.832	26.171	25.702	26.031	18.644	90,713
2022-06-17	26.001	26.311	25.792	25.892	18.543	125,525
2022-06-16	26.201	26.221	25.612	26.001	18.622	125,555
2022-06-15	26.061	26.716	26.061	26.501	18.980	147,603
2022-06-14	26.091	26.301	25.682	25.892	18.543	205,067
2022-06-13	26.651	26.651	26.061	26.301	18.837	176,291
2022-06-10	27.261	27.701	26.531	26.711	19.131	393,209
2022-06-09	27.871	28.081	27.411	27.411	19.632	226,751
2022-06-08	27.431	27.831	27.431	27.771	19.889	145,640
2022-06-07	27.421	27.571	27.291	27.491	19.689	133,638
2022-06-06	27.791	28.101	27.631	27.711	19.703	136,116
2022-06-03	27.691	27.821	27.561	27.571	19.604	124,371
2022-06-02	27.611	27.851	27.491	27.791	19.760	95,027
2022-06-01	27.821	28.171	27.271	27.611	19.632	115,206
2022-05-31	28.091	28.201	27.631	27.781	19.753	243,926
2022-05-30	27.931	28.141	27.811	27.911	19.845	47,876
2022-05-27	27.511	27.971	27.511	27.781	19.753	163,685
2022-05-26	27.061	27.741	26.971	27.491	19.547	134,401
2022-05-25	26.961	27.011	26.641	26.971	19.177	107,775
2022-05-24	27.301	27.371	26.791	26.841	19.085	111,267
2022-05-20	27.001	27.401	26.781	27.181	19.327	205,787
2022-05-19	27.081	27.181	26.711	26.811	19.064	148,082
2022-05-18	27.891	28.071	26.971	27.151	19.305	137,300
2022-05-17	27.921	28.271	27.781	28.071	19.959	270,581
2022-05-16	28.071	28.171	27.601	27.711	19.703	455,332
2022-05-13	26.951	28.251	26.931	28.131	20.002	253,119
2022-05-12	26.321	26.881	26.291	26.781	19.042	154,482
2022-05-11	26.791	27.021	26.331	26.441	18.801	199,447
2022-05-10	27.111	27.361	26.751	26.861	19.099	205,933
2022-05-09	26.651	27.111	26.651	27.011	19.206	180,585
2022-05-06	27.381	27.381	26.761	27.171	19.319	191,525
2022-05-05	27.231	27.691	27.041	27.191	19.334	205,889
2022-05-04	27.291	28.011	26.671	27.891	19.831	449,391
2022-05-03	27.191	27.581	27.141	27.351	19.447	199,406
2022-05-02	28.261	28.291	27.221	27.261	19.383	185,273
2022-04-29	28.001	28.431	27.891	28.281	20.108	175,779
2022-04-28	27.641	28.301	27.641	28.051	19.945	166,406
2022-04-27	27.531	27.771	27.351	27.621	19.639	226,001
2022-04-26	28.191	28.191	27.331	27.421	19.497	301,948
2022-04-25	27.831	28.271	27.441	28.191	20.044	172,241
2022-04-22	28.021	28.221	27.591	27.871	19.817	345,054
2022-04-21	28.371	28.451	28.031	28.071	19.959	158,094
2022-04-20	28.801	28.801	28.171	28.341	20.151	280,024
2022-04-19	28.241	29.020	28.191	28.741	20.435	643,940
2022-04-18	28.561	28.571	28.081	28.241	20.080	385,741
2022-04-14	28.821	28.971	28.381	28.471	20.243	709,837
2022-04-13	28.481	28.990	28.371	28.811	20.485	327,702
2022-04-12	29.400	29.590	28.361	28.401	20.194	223,145
2022-04-11	29.990	30.000	29.370	29.370	20.883	115,362
2022-04-08	30.070	30.230	29.920	29.960	21.303	152,391
2022-04-07	30.440	30.630	30.050	30.110	21.409	362,355
2022-04-06	30.030	30.510	29.900	30.500	21.686	126,561

← NewerPage 19 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.