Maple Leaf Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	28.530	28.810	28.530	28.670	28.441	120,166
2026-07-21	28.350	28.630	28.110	28.460	28.233	288,147
2026-07-20	29.250	29.260	28.490	28.520	28.292	231,246
2026-07-17	29.300	29.390	29.000	29.270	29.037	111,793
2026-07-16	29.000	29.450	28.990	29.330	29.096	208,250
2026-07-15	28.820	29.230	28.600	28.960	28.729	156,780
2026-07-14	29.100	29.110	28.340	28.790	28.560	180,899
2026-07-13	29.500	29.750	29.140	29.230	28.997	206,316
2026-07-10	29.680	30.010	29.440	29.510	29.275	154,325
2026-07-09	30.930	30.930	29.120	29.660	29.423	440,785
2026-07-08	30.450	30.950	30.450	30.940	30.693	87,379
2026-07-07	30.900	31.100	30.590	30.700	30.455	125,601
2026-07-06	31.000	31.280	30.450	30.680	30.435	266,503
2026-07-03	30.600	30.880	30.440	30.710	30.465	225,307
2026-07-02	30.520	30.850	30.180	30.600	30.356	368,101
2026-06-30	31.090	31.410	30.500	30.510	30.267	213,005
2026-06-29	31.290	31.530	31.040	31.090	30.842	179,455
2026-06-26	31.260	31.500	31.000	31.260	31.011	129,484
2026-06-25	30.980	31.405	30.940	31.090	30.842	123,626
2026-06-24	30.100	31.130	30.100	31.080	30.832	115,010
2026-06-23	30.270	30.650	30.150	30.150	29.909	165,795
2026-06-22	31.480	31.570	30.220	30.230	29.989	305,452
2026-06-19	31.420	31.760	31.420	31.540	31.288	128,517
2026-06-18	30.700	31.790	30.700	31.420	31.169	341,362
2026-06-17	30.580	30.965	30.520	30.840	30.594	255,273
2026-06-16	30.960	30.960	30.550	30.690	30.445	151,294
2026-06-15	30.700	31.090	30.680	30.920	30.673	145,464
2026-06-12	31.400	31.440	30.610	30.830	30.584	255,075
2026-06-11	30.700	31.300	30.700	31.250	31.001	191,071
2026-06-10	30.590	30.860	30.590	30.820	30.574	432,721
2026-06-09	30.260	30.790	30.260	30.680	30.435	279,177
2026-06-08	30.320	30.800	29.860	30.230	29.989	356,866
2026-06-05	30.500	30.890	29.980	30.670	30.217	295,754
2026-06-04	30.430	30.580	30.260	30.470	30.020	306,469
2026-06-03	29.740	30.300	29.740	30.260	29.813	226,507
2026-06-02	29.910	29.960	29.535	29.740	29.301	170,771
2026-06-01	29.930	30.040	29.520	29.790	29.350	263,408
2026-05-29	29.720	30.170	29.720	29.940	29.498	315,976
2026-05-28	29.560	29.970	29.450	29.840	29.399	178,012
2026-05-27	29.290	29.740	29.150	29.660	29.222	196,201
2026-05-26	29.470	29.470	28.750	29.140	28.710	178,860
2026-05-25	29.300	29.620	29.110	29.440	29.005	216,626
2026-05-22	29.260	29.500	29.190	29.370	28.936	233,076
2026-05-21	28.850	29.300	28.670	29.250	28.818	189,812
2026-05-20	28.450	29.190	28.450	29.010	28.582	215,774
2026-05-19	28.000	28.810	27.750	28.690	28.266	281,979
2026-05-15	28.070	28.070	27.710	28.000	27.586	151,075
2026-05-14	27.840	28.200	27.840	27.930	27.517	140,778
2026-05-13	28.360	28.420	27.700	27.810	27.399	259,509
2026-05-12	28.600	28.760	28.030	28.080	27.665	187,941
2026-05-11	29.390	29.390	28.460	28.500	28.079	271,363
2026-05-08	30.720	30.750	29.300	29.300	28.867	431,389
2026-05-07	30.000	31.870	29.480	30.960	30.503	759,814
2026-05-06	28.310	28.320	27.750	28.130	27.715	355,129
2026-05-05	28.020	28.320	27.910	28.180	27.764	314,577
2026-05-04	28.450	28.450	27.790	27.950	27.537	213,924
2026-05-01	28.700	28.920	28.460	28.570	28.148	265,479
2026-04-30	28.630	28.950	28.605	28.700	28.276	303,615
2026-04-29	29.920	30.030	28.570	28.690	28.266	335,621
2026-04-28	29.920	30.260	29.740	29.930	29.488	357,552

← NewerPage 2 of 21 · 1,255 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.