Maple Leaf Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	30.430	30.600	30.100	30.200	21.473	215,334
2022-04-04	30.240	30.570	30.010	30.430	21.637	135,498
2022-04-01	29.950	30.270	29.950	30.210	21.480	106,972
2022-03-31	30.230	30.240	29.940	29.990	21.324	116,096
2022-03-30	29.730	30.500	29.660	30.080	21.388	319,465
2022-03-29	29.550	29.890	29.410	29.780	21.175	130,619
2022-03-28	29.390	29.450	29.090	29.330	20.855	176,397
2022-03-25	29.380	29.590	28.891	29.270	20.812	223,123
2022-03-24	29.830	29.830	29.190	29.210	20.769	167,016
2022-03-23	30.190	30.240	29.660	29.690	21.111	103,099
2022-03-22	29.710	30.340	29.660	30.200	21.473	201,818
2022-03-21	29.940	30.000	29.570	29.670	21.096	658,214
2022-03-18	29.840	30.010	29.670	29.880	21.246	245,251
2022-03-17	29.770	30.470	29.610	29.900	21.260	217,272
2022-03-16	29.310	30.130	29.290	29.740	21.146	332,240
2022-03-15	29.340	29.480	28.921	29.310	20.841	163,281
2022-03-14	29.110	29.520	28.791	29.240	20.791	211,216
2022-03-11	29.620	29.950	28.821	28.871	20.528	426,903
2022-03-10	30.710	30.710	29.170	29.520	20.990	367,910
2022-03-09	28.471	31.040	28.261	30.890	21.964	812,682
2022-03-08	27.761	28.291	27.661	28.211	20.059	333,572
2022-03-07	27.981	27.981	27.391	27.581	19.611	443,439
2022-03-04	27.251	28.241	27.141	27.871	19.675	502,240
2022-03-03	27.271	27.561	27.011	27.461	19.385	255,474
2022-03-02	26.791	27.321	26.591	27.171	19.181	313,813
2022-03-01	26.831	27.311	26.681	26.741	18.877	623,537
2022-02-28	27.921	27.921	26.621	26.691	18.842	828,665
2022-02-25	27.881	28.396	27.591	28.011	19.774	634,324
2022-02-24	29.840	29.840	27.591	27.881	19.682	1,267,556
2022-02-23	31.820	32.379	31.650	31.710	22.385	137,171
2022-02-22	32.189	32.189	31.490	31.810	22.455	223,987
2022-02-18	32.339	32.579	32.239	32.299	22.801	149,595
2022-02-17	32.459	32.589	32.299	32.309	22.808	128,979
2022-02-16	32.209	32.579	32.209	32.379	22.857	255,880
2022-02-15	32.059	32.419	31.860	32.299	22.801	270,286
2022-02-14	31.910	32.109	31.810	31.950	22.554	372,023
2022-02-11	31.830	32.189	31.740	32.039	22.617	316,364
2022-02-10	31.880	31.990	31.570	31.860	22.490	177,874
2022-02-09	31.440	31.910	31.190	31.690	22.371	822,846
2022-02-08	30.880	31.420	30.850	31.310	22.102	248,708
2022-02-07	30.610	30.930	30.590	30.840	21.771	269,317
2022-02-04	30.740	30.960	30.480	30.530	21.552	135,458
2022-02-03	30.740	31.040	30.580	30.640	21.630	88,454
2022-02-02	31.080	31.170	30.820	30.950	21.848	160,254
2022-02-01	31.030	31.040	30.475	30.920	21.827	315,998
2022-01-31	30.390	30.995	30.260	30.910	21.820	507,893
2022-01-28	29.610	30.580	29.540	30.290	21.383	1,043,989
2022-01-27	29.640	30.180	29.230	29.540	20.853	478,533
2022-01-26	29.220	29.740	29.040	29.450	20.790	153,468
2022-01-25	28.831	29.440	28.451	29.110	20.550	378,380
2022-01-24	28.931	28.990	28.521	28.951	20.437	196,990
2022-01-21	29.090	29.260	28.691	29.040	20.500	178,176
2022-01-20	28.381	29.130	28.381	29.100	20.543	209,509
2022-01-19	28.781	28.781	28.421	28.421	20.063	99,305
2022-01-18	28.701	28.841	28.501	28.691	20.253	125,032
2022-01-17	28.921	29.060	28.791	28.871	20.380	48,564
2022-01-14	28.990	29.090	28.731	28.841	20.359	128,968
2022-01-13	29.220	29.220	29.000	29.070	20.522	81,001
2022-01-12	29.300	29.490	28.921	29.080	20.529	132,534
2022-01-11	29.130	29.490	28.990	29.300	20.684	305,132

← NewerPage 20 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.