Maple Leaf Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	29.390	29.530	28.761	29.110	20.550	192,102
2022-01-07	29.140	29.390	28.861	29.250	20.649	150,971
2022-01-06	28.801	29.090	28.691	29.040	20.500	103,392
2022-01-05	29.240	29.240	28.701	28.741	20.289	160,640
2022-01-04	29.380	29.390	28.871	29.240	20.642	142,137
2021-12-31	29.270	29.380	29.050	29.250	20.649	66,880
2021-12-30	28.911	29.435	28.861	29.260	20.656	100,706
2021-12-29	29.010	29.170	28.841	28.881	20.388	121,304
2021-12-24	29.320	29.400	29.170	29.230	20.634	13,139
2021-12-23	29.140	29.420	29.030	29.320	20.698	145,987
2021-12-22	29.070	29.130	28.761	29.070	20.522	92,251
2021-12-21	29.160	29.250	28.961	29.020	20.486	104,726
2021-12-20	29.320	29.380	28.841	28.961	20.444	119,242
2021-12-17	28.861	29.570	28.861	29.490	20.818	175,386
2021-12-16	29.830	29.830	28.975	29.030	20.493	158,186
2021-12-15	29.040	29.880	29.040	29.760	21.009	241,436
2021-12-14	28.881	29.160	28.881	28.921	20.416	112,089
2021-12-13	28.761	29.045	28.761	28.980	20.458	218,952
2021-12-10	28.681	28.961	28.401	28.781	20.317	240,364
2021-12-09	28.761	28.971	28.601	28.631	20.211	161,514
2021-12-08	28.811	29.110	28.596	28.941	20.430	243,341
2021-12-07	28.971	29.530	28.891	29.160	20.585	202,714
2021-12-06	28.431	29.190	28.431	29.090	20.409	177,346
2021-12-03	28.891	28.980	28.551	28.751	20.170	115,737
2021-12-02	28.191	28.941	28.191	28.791	20.198	220,095
2021-12-01	28.431	28.591	28.141	28.181	19.770	220,362
2021-11-30	29.000	29.000	27.971	28.241	19.813	293,825
2021-11-29	29.130	29.400	29.030	29.050	20.381	180,933
2021-11-26	29.420	29.690	28.990	29.020	20.360	285,516
2021-11-25	29.790	29.940	29.690	29.820	20.921	52,090
2021-11-24	30.230	30.230	29.530	29.810	20.914	182,774
2021-11-23	30.250	30.470	29.980	30.220	21.201	339,295
2021-11-22	30.430	30.580	30.220	30.330	21.278	99,937
2021-11-19	30.770	30.770	30.370	30.510	21.405	106,972
2021-11-18	30.960	30.990	30.560	30.700	21.538	194,543
2021-11-17	31.490	31.760	30.830	31.040	21.776	422,626
2021-11-16	31.440	31.675	31.370	31.460	22.071	523,316
2021-11-15	31.090	31.420	30.920	31.310	21.966	267,531
2021-11-12	30.890	31.100	30.730	31.040	21.776	263,491
2021-11-11	30.880	31.000	30.650	30.830	21.629	179,123
2021-11-10	31.000	31.330	30.790	30.980	21.734	260,060
2021-11-09	30.840	31.340	30.600	31.110	21.825	308,202
2021-11-08	31.490	31.500	30.740	30.930	21.699	834,731
2021-11-05	30.500	31.740	30.390	31.650	22.204	744,403
2021-11-04	27.941	30.925	27.916	30.610	21.475	1,404,732
2021-11-03	27.311	27.671	27.311	27.431	19.244	200,946
2021-11-02	27.411	27.591	27.261	27.301	19.153	137,803
2021-11-01	27.031	27.481	26.911	27.261	19.125	270,554
2021-10-29	26.941	27.171	26.911	26.971	18.922	111,770
2021-10-28	26.821	26.931	26.621	26.881	18.859	170,005
2021-10-27	27.221	27.276	26.681	26.841	18.831	155,259
2021-10-26	27.291	27.461	27.151	27.181	19.069	104,688
2021-10-25	27.661	27.661	27.131	27.281	19.139	301,789
2021-10-22	27.811	27.951	27.651	27.661	19.406	174,260
2021-10-21	27.731	27.871	27.661	27.811	19.511	109,904

← NewerPage 21 of 21 · 1,255 trading days

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.