Maple Leaf Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	30.640	32.424	30.640	31.950	25.464	673,948
2025-08-06	29.220	29.510	29.140	29.450	23.472	118,328
2025-08-05	28.941	29.290	28.791	29.080	23.177	204,662
2025-08-01	29.150	29.270	28.911	28.921	23.050	232,679
2025-07-31	29.500	29.600	29.200	29.230	23.297	145,920
2025-07-30	29.630	29.865	29.530	29.650	23.631	96,841
2025-07-29	29.240	29.870	29.240	29.700	23.671	103,287
2025-07-28	29.520	29.600	29.140	29.240	23.305	283,885
2025-07-25	29.690	29.790	29.420	29.430	23.456	130,221
2025-07-24	29.750	30.010	29.740	29.790	23.743	92,080
2025-07-23	30.330	30.470	29.860	29.920	23.846	118,122
2025-07-22	30.340	30.500	30.230	30.310	24.157	213,416
2025-07-21	30.440	30.440	30.160	30.250	24.109	83,634
2025-07-18	30.430	30.490	30.290	30.360	24.197	109,882
2025-07-17	30.210	30.690	30.190	30.330	24.173	125,024
2025-07-16	29.970	30.490	29.690	30.210	24.078	203,396
2025-07-15	29.870	29.990	29.690	29.700	23.671	286,741
2025-07-14	29.570	29.900	29.490	29.760	23.719	101,983
2025-07-11	29.500	29.670	29.390	29.640	23.623	104,112
2025-07-10	29.610	29.830	29.540	29.570	23.568	93,391
2025-07-09	29.080	29.905	29.080	29.600	23.591	263,227
2025-07-08	28.861	29.070	28.741	29.000	23.113	174,418
2025-07-07	28.561	28.891	28.451	28.741	22.906	92,945
2025-07-04	28.481	28.781	28.481	28.641	22.827	33,642
2025-07-03	28.261	28.591	28.111	28.501	22.715	70,694
2025-07-02	28.411	28.451	27.921	28.281	22.540	108,988
2025-06-30	28.271	28.501	28.081	28.361	22.604	78,160
2025-06-27	28.481	28.701	28.081	28.251	22.516	135,817
2025-06-26	28.601	28.891	28.411	28.481	22.699	123,263
2025-06-25	28.501	28.651	28.381	28.451	22.675	194,528
2025-06-24	28.441	28.571	28.271	28.461	22.683	152,972
2025-06-23	28.341	28.681	28.161	28.451	22.675	124,038
2025-06-20	28.161	28.281	28.031	28.271	22.532	229,795
2025-06-19	28.201	28.201	27.971	28.061	22.365	52,576
2025-06-18	27.881	28.371	27.861	28.151	22.436	166,308
2025-06-17	27.811	27.946	27.611	27.871	22.213	84,411
2025-06-16	27.881	28.101	27.751	27.941	22.269	108,161
2025-06-13	28.011	28.041	27.791	27.871	22.213	187,455
2025-06-12	28.031	28.191	27.751	28.051	22.357	127,884
2025-06-11	27.621	27.981	27.421	27.961	22.285	164,495
2025-06-10	27.451	27.701	27.451	27.631	22.022	85,586
2025-06-09	27.291	27.621	27.201	27.451	21.879	194,221
2025-06-06	27.611	27.611	27.051	27.331	21.783	120,044
2025-06-05	27.791	27.841	27.521	27.751	21.926	135,046
2025-06-04	27.791	27.951	27.601	27.791	21.958	227,324
2025-06-03	27.981	28.481	27.681	27.761	21.934	251,858
2025-06-02	27.341	27.841	27.141	27.331	21.595	269,439
2025-05-30	27.261	27.421	27.091	27.261	21.539	286,051
2025-05-29	26.931	27.441	26.931	27.271	21.547	180,087
2025-05-28	27.091	27.311	26.931	27.061	21.381	120,536
2025-05-27	27.101	27.261	26.981	27.231	21.516	100,403
2025-05-26	26.961	27.181	26.891	27.001	21.334	33,751
2025-05-23	26.751	27.081	26.721	27.081	21.397	206,894
2025-05-22	27.081	27.131	26.641	26.801	21.176	385,167
2025-05-21	26.981	27.161	26.851	26.961	21.302	101,264
2025-05-20	26.981	27.231	26.871	27.071	21.389	310,804
2025-05-16	26.091	26.791	26.011	26.751	21.136	171,435
2025-05-15	26.231	26.391	25.971	26.091	20.615	238,861
2025-05-14	25.991	26.296	25.842	26.181	20.686	179,658
2025-05-13	26.991	26.991	25.971	26.091	20.615	449,143

← NewerPage 6 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.