Maple Leaf Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 25.460 | 25.620 | 25.210 | 25.510 | 24.949 | 211,038 |
| 2026-01-28 | 25.400 | 25.520 | 25.060 | 25.350 | 24.793 | 182,822 |
| 2026-01-27 | 25.520 | 25.520 | 25.130 | 25.320 | 24.764 | 159,356 |
| 2026-01-26 | 25.330 | 25.650 | 25.330 | 25.490 | 24.930 | 140,552 |
| 2026-01-23 | 25.550 | 25.580 | 25.280 | 25.310 | 24.754 | 310,544 |
| 2026-01-22 | 25.700 | 25.900 | 25.480 | 25.550 | 24.989 | 215,752 |
| 2026-01-21 | 25.830 | 25.970 | 25.540 | 25.640 | 25.077 | 250,986 |
| 2026-01-20 | 26.070 | 26.080 | 25.760 | 25.970 | 25.399 | 169,248 |
| 2026-01-19 | 26.050 | 26.135 | 25.950 | 26.050 | 25.478 | 87,043 |
| 2026-01-16 | 26.590 | 26.590 | 25.760 | 26.030 | 25.458 | 214,839 |
| 2026-01-15 | 26.230 | 26.800 | 26.150 | 26.600 | 26.016 | 357,957 |
| 2026-01-14 | 25.870 | 26.730 | 25.850 | 26.220 | 25.644 | 394,467 |
| 2026-01-13 | 25.190 | 26.020 | 25.170 | 25.800 | 25.233 | 699,415 |
| 2026-01-12 | 24.820 | 25.010 | 24.650 | 24.850 | 24.304 | 292,623 |
| 2026-01-09 | 24.740 | 24.780 | 24.500 | 24.600 | 24.059 | 449,331 |
| 2026-01-08 | 24.550 | 24.890 | 24.380 | 24.710 | 24.167 | 311,601 |
| 2026-01-07 | 24.400 | 24.750 | 24.150 | 24.570 | 24.030 | 428,457 |
| 2026-01-06 | 24.850 | 25.000 | 24.300 | 24.350 | 23.815 | 296,294 |
| 2026-01-05 | 24.860 | 25.210 | 24.730 | 24.810 | 24.265 | 174,326 |
| 2026-01-02 | 25.080 | 25.080 | 24.860 | 24.870 | 24.324 | 169,493 |
| 2025-12-31 | 24.980 | 25.000 | 24.875 | 24.930 | 24.382 | 112,837 |
| 2025-12-30 | 24.970 | 25.060 | 24.880 | 24.980 | 24.431 | 95,712 |
| 2025-12-29 | 25.220 | 25.250 | 24.920 | 24.950 | 24.402 | 285,032 |
| 2025-12-24 | 25.010 | 25.140 | 24.890 | 25.140 | 24.588 | 71,281 |
| 2025-12-23 | 25.180 | 25.240 | 25.000 | 25.110 | 24.558 | 92,637 |
| 2025-12-22 | 24.670 | 25.340 | 24.580 | 25.250 | 24.695 | 512,731 |
| 2025-12-19 | 25.040 | 25.090 | 24.620 | 24.650 | 24.108 | 348,935 |
| 2025-12-18 | 24.940 | 25.200 | 24.800 | 25.070 | 24.519 | 277,621 |
| 2025-12-17 | 25.030 | 25.050 | 24.660 | 24.770 | 24.226 | 441,878 |
| 2025-12-16 | 25.070 | 25.090 | 24.830 | 24.950 | 24.402 | 209,767 |
| 2025-12-15 | 25.210 | 25.220 | 24.370 | 25.020 | 24.470 | 629,378 |
| 2025-12-12 | 25.510 | 26.000 | 25.490 | 25.680 | 24.529 | 544,998 |
| 2025-12-11 | 25.690 | 25.895 | 25.480 | 25.500 | 24.357 | 221,933 |
| 2025-12-10 | 25.770 | 25.770 | 25.270 | 25.560 | 24.414 | 355,145 |
| 2025-12-09 | 26.210 | 26.700 | 25.800 | 25.800 | 24.462 | 761,817 |
| 2025-12-08 | 25.550 | 26.450 | 25.550 | 26.100 | 24.746 | 814,872 |
| 2025-12-05 | 25.090 | 25.390 | 25.000 | 25.300 | 23.988 | 523,383 |
| 2025-12-04 | 25.000 | 25.440 | 25.000 | 25.210 | 23.903 | 301,506 |
| 2025-12-03 | 24.780 | 25.170 | 24.510 | 25.080 | 23.779 | 310,261 |
| 2025-12-02 | 25.190 | 25.190 | 24.760 | 24.790 | 23.504 | 143,564 |
| 2025-12-01 | 25.310 | 25.370 | 25.040 | 25.080 | 23.779 | 157,638 |
| 2025-11-28 | 25.010 | 25.330 | 24.900 | 25.310 | 23.997 | 127,555 |
| 2025-11-27 | 25.180 | 25.180 | 24.930 | 25.000 | 23.704 | 97,331 |
| 2025-11-26 | 25.030 | 25.160 | 24.930 | 25.060 | 23.760 | 161,333 |
| 2025-11-25 | 25.100 | 25.230 | 24.950 | 25.110 | 23.808 | 463,061 |
| 2025-11-24 | 25.520 | 25.570 | 24.930 | 25.010 | 23.713 | 343,088 |
| 2025-11-21 | 25.070 | 25.730 | 25.070 | 25.580 | 24.253 | 524,631 |
| 2025-11-20 | 25.300 | 25.530 | 25.060 | 25.080 | 23.779 | 272,226 |
| 2025-11-19 | 25.040 | 25.450 | 24.810 | 25.300 | 23.988 | 327,450 |
| 2025-11-18 | 24.350 | 25.160 | 24.350 | 25.000 | 23.704 | 302,118 |
| 2025-11-17 | 24.110 | 24.670 | 24.110 | 24.500 | 23.229 | 344,056 |
| 2025-11-14 | 24.000 | 24.170 | 23.700 | 24.150 | 22.898 | 294,610 |
| 2025-11-13 | 23.960 | 24.140 | 23.860 | 23.900 | 22.661 | 320,447 |
| 2025-11-12 | 23.810 | 24.020 | 23.810 | 23.940 | 22.699 | 542,476 |
| 2025-11-11 | 24.260 | 24.430 | 23.730 | 23.750 | 22.518 | 320,911 |
| 2025-11-10 | 23.740 | 24.400 | 23.690 | 24.150 | 22.898 | 597,369 |
| 2025-11-07 | 24.000 | 24.100 | 23.350 | 23.780 | 22.547 | 648,343 |
| 2025-11-06 | 24.800 | 24.940 | 23.740 | 23.820 | 22.585 | 586,678 |
| 2025-11-05 | 26.410 | 26.600 | 24.220 | 24.920 | 23.628 | 811,381 |
| 2025-11-04 | 26.300 | 26.510 | 26.050 | 26.300 | 24.936 | 360,256 |
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.