Maple Leaf Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	26.930	26.980	26.500	26.580	25.202	155,977
2025-10-31	26.870	27.030	26.720	26.960	25.562	332,854
2025-10-30	27.470	27.470	26.870	27.000	25.600	268,758
2025-10-29	28.240	28.390	27.370	27.510	26.083	235,039
2025-10-28	28.410	28.800	28.120	28.380	26.908	214,341
2025-10-27	28.530	28.550	28.100	28.270	26.804	109,057
2025-10-24	28.460	28.645	28.320	28.420	26.946	122,732
2025-10-23	28.530	28.710	28.220	28.540	27.060	157,007
2025-10-22	28.370	28.600	28.160	28.540	27.060	185,183
2025-10-21	28.820	28.820	28.240	28.290	26.823	233,847
2025-10-20	28.390	29.010	28.200	29.000	27.496	355,994
2025-10-17	28.110	28.500	28.000	28.360	26.889	438,794
2025-10-16	27.680	28.275	27.680	28.110	26.652	324,611
2025-10-15	27.940	28.120	27.550	27.580	26.150	261,098
2025-10-14	27.900	27.990	27.490	27.820	26.377	377,127
2025-10-10	28.090	28.390	27.810	28.090	26.633	284,665
2025-10-09	28.750	28.780	27.780	28.130	26.671	444,663
2025-10-08	29.220	29.330	28.530	28.770	27.278	477,574
2025-10-07	29.900	29.990	29.210	29.280	27.762	259,570
2025-10-06	31.220	31.220	29.830	29.950	28.397	325,010
2025-10-03	31.330	31.720	31.090	31.230	29.610	360,506
2025-10-02	31.820	31.940	30.480	31.240	29.620	692,242
2025-10-01	35.998	35.998	34.769	34.889	27.995	278,258
2025-09-30	35.848	36.198	35.798	35.998	28.885	333,722
2025-09-29	35.338	36.298	35.278	36.058	28.933	284,281
2025-09-26	34.869	35.508	34.839	35.468	28.460	301,872
2025-09-25	34.969	34.969	34.459	34.789	27.914	132,719
2025-09-24	35.188	35.518	34.809	34.899	28.003	218,650
2025-09-23	35.078	35.358	34.999	35.348	28.364	166,001
2025-09-22	34.939	35.268	34.789	35.218	28.259	347,524
2025-09-19	34.629	34.959	34.469	34.959	28.051	565,621
2025-09-18	35.029	35.029	34.499	34.629	27.786	222,390
2025-09-17	35.428	35.608	34.919	35.058	28.131	179,898
2025-09-16	35.498	35.708	35.338	35.418	28.420	130,184
2025-09-15	35.208	35.568	35.208	35.538	28.516	281,080
2025-09-12	35.788	36.068	35.208	35.548	28.524	245,535
2025-09-11	36.058	36.288	35.838	35.958	28.853	115,076
2025-09-10	35.698	36.133	35.648	36.118	28.981	193,551
2025-09-09	34.999	35.638	34.999	35.548	28.524	152,103
2025-09-08	35.228	35.348	34.899	34.959	28.051	223,368
2025-09-05	35.558	35.618	34.989	35.148	28.203	148,283
2025-09-04	35.498	36.088	35.498	35.668	28.428	238,569
2025-09-03	35.178	35.728	35.178	35.348	28.173	183,159
2025-09-02	35.968	35.998	35.078	35.118	27.989	233,620
2025-08-29	35.808	36.278	35.538	36.108	28.778	147,274
2025-08-28	35.798	36.338	35.698	35.978	28.675	359,645
2025-08-27	35.388	35.818	35.318	35.798	28.531	305,816
2025-08-26	35.538	36.008	35.148	35.638	28.404	500,063
2025-08-25	35.678	35.678	35.348	35.598	28.372	246,828
2025-08-22	35.658	35.748	35.438	35.638	28.404	251,052
2025-08-21	35.228	35.888	35.098	35.628	28.396	277,139
2025-08-20	35.218	35.388	34.989	35.218	28.069	285,366
2025-08-19	35.358	35.628	34.969	35.108	27.982	271,570
2025-08-18	34.889	35.258	34.609	35.218	28.069	425,093
2025-08-15	34.359	34.869	34.009	34.779	27.719	307,688
2025-08-14	34.609	34.609	34.029	34.519	27.511	421,858
2025-08-13	33.839	34.819	33.829	34.669	27.631	476,416
2025-08-12	33.409	33.839	33.219	33.839	26.970	202,210
2025-08-11	33.109	33.479	32.739	33.359	26.587	211,161
2025-08-08	32.019	33.469	31.970	33.409	26.627	388,729

← NewerPage 5 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.