Maple Leaf Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	30.640	30.640	29.540	29.620	29.183	198,416
2026-04-24	30.620	30.650	30.270	30.470	30.020	182,476
2026-04-23	30.230	30.590	29.910	30.450	30.000	414,652
2026-04-22	30.180	30.240	29.940	30.100	29.655	161,684
2026-04-21	29.910	30.280	29.680	29.820	29.380	119,973
2026-04-20	29.590	30.210	29.590	29.950	29.508	195,385
2026-04-17	29.580	30.020	29.570	29.680	29.242	165,886
2026-04-16	29.510	29.710	29.330	29.680	29.242	234,327
2026-04-15	29.480	29.570	29.110	29.510	29.074	214,885
2026-04-14	29.410	29.890	29.310	29.580	29.143	333,585
2026-04-13	31.000	31.000	29.315	29.460	29.025	313,087
2026-04-10	30.800	31.180	30.630	31.180	30.719	267,521
2026-04-09	30.380	30.850	30.380	30.760	30.306	212,970
2026-04-08	29.850	30.700	29.820	30.660	30.207	355,775
2026-04-07	30.100	30.100	29.830	29.940	29.498	325,238
2026-04-06	30.100	30.100	29.640	29.970	29.527	330,187
2026-04-02	29.470	30.030	29.240	29.940	29.498	169,429
2026-04-01	30.000	30.000	29.460	29.500	29.064	321,236
2026-03-31	29.390	30.190	29.390	30.000	29.557	265,612
2026-03-30	29.950	30.020	28.900	29.190	28.759	295,829
2026-03-27	29.260	29.930	29.260	29.800	29.360	312,880
2026-03-26	29.360	29.960	29.360	29.440	29.005	190,004
2026-03-25	29.850	30.090	29.650	29.770	29.330	326,586
2026-03-24	29.530	30.110	29.450	29.720	29.281	485,625
2026-03-23	29.370	29.730	29.350	29.590	29.153	308,434
2026-03-20	28.780	29.350	28.610	29.350	28.917	1,073,835
2026-03-19	29.400	29.400	28.650	28.670	28.247	483,280
2026-03-18	29.390	29.490	29.230	29.390	28.956	284,463
2026-03-17	29.700	29.700	29.280	29.520	29.084	281,750
2026-03-16	28.860	29.880	28.860	29.520	29.084	426,676
2026-03-13	28.330	28.930	28.000	28.860	28.434	292,471
2026-03-12	28.540	29.180	28.200	28.330	27.912	382,244
2026-03-11	29.000	29.290	27.710	28.800	28.375	610,309
2026-03-10	28.540	28.620	27.650	27.900	27.488	297,736
2026-03-09	28.320	28.620	27.410	28.600	28.178	475,423
2026-03-06	28.250	28.960	28.070	28.720	28.089	348,966
2026-03-05	28.320	28.940	27.460	28.310	27.688	459,379
2026-03-04	27.110	27.110	26.620	26.810	26.221	153,744
2026-03-03	27.170	27.200	26.450	26.980	26.387	402,597
2026-03-02	27.840	27.890	27.410	27.460	26.857	267,034
2026-02-27	27.900	28.310	27.760	28.030	27.414	447,967
2026-02-26	27.710	28.070	27.610	27.910	27.297	288,894
2026-02-25	27.740	27.740	27.370	27.630	27.023	332,598
2026-02-24	27.950	28.090	27.610	27.760	27.150	367,641
2026-02-23	27.400	28.110	27.260	27.950	27.336	230,263
2026-02-20	27.940	28.100	27.200	27.270	26.671	798,124
2026-02-19	27.810	28.030	27.610	27.880	27.267	304,039
2026-02-18	27.960	28.070	27.600	27.940	27.326	408,033
2026-02-17	27.750	27.940	27.550	27.910	27.297	165,430
2026-02-13	27.850	27.890	27.450	27.750	27.140	203,782
2026-02-12	27.440	27.770	27.250	27.620	27.013	273,826
2026-02-11	27.020	27.360	26.900	27.330	26.729	141,860
2026-02-10	27.340	27.340	26.950	27.030	26.436	155,815
2026-02-09	26.780	27.370	26.630	27.360	26.759	345,215
2026-02-06	26.640	26.910	26.180	26.870	26.280	241,177
2026-02-05	26.580	26.810	26.200	26.420	25.839	229,369
2026-02-04	26.350	26.900	26.350	26.810	26.221	220,172
2026-02-03	26.100	26.330	25.830	26.320	25.742	200,567
2026-02-02	25.200	25.880	25.200	25.880	25.311	451,879
2026-01-30	25.540	25.640	25.080	25.230	24.676	495,632

← NewerPage 3 of 21 · 1,258 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.