Maple Leaf Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	26.991	26.991	25.971	26.091	20.615	449,143
2025-05-12	27.061	27.491	26.921	26.981	21.318	511,040
2025-05-09	26.721	27.971	26.671	26.711	21.105	625,578
2025-05-08	25.792	26.921	25.792	26.491	20.931	621,996
2025-05-07	25.092	25.242	24.922	25.122	19.849	143,417
2025-05-06	25.022	25.182	24.842	24.932	19.699	65,191
2025-05-05	24.902	25.212	24.642	25.162	19.881	103,232
2025-05-02	25.052	25.222	24.872	24.912	19.683	69,955
2025-05-01	25.162	25.222	24.822	24.862	19.644	129,524
2025-04-30	24.502	25.292	24.442	25.222	19.928	313,165
2025-04-29	24.652	24.842	24.432	24.482	19.343	65,025
2025-04-28	24.722	24.912	24.592	24.832	19.620	215,653
2025-04-25	24.992	25.052	24.642	24.652	19.478	105,007
2025-04-24	24.682	25.062	24.682	24.992	19.746	171,156
2025-04-23	24.702	25.032	24.572	24.932	19.699	185,192
2025-04-22	24.672	25.102	24.412	24.482	19.343	121,524
2025-04-21	24.342	24.672	24.342	24.592	19.430	133,279
2025-04-17	24.102	24.572	24.102	24.562	19.407	117,121
2025-04-16	24.072	24.237	23.912	24.042	18.996	286,949
2025-04-15	24.092	24.092	23.692	24.072	19.020	246,634
2025-04-14	24.492	24.492	23.762	24.082	19.028	217,100
2025-04-11	23.172	23.682	23.172	23.642	18.680	130,651
2025-04-10	23.562	23.862	22.883	23.172	18.309	194,426
2025-04-09	22.633	24.072	22.563	23.712	18.735	310,928
2025-04-08	23.792	23.792	22.653	22.853	18.056	164,928
2025-04-07	23.262	24.142	23.032	23.532	18.593	206,052
2025-04-04	25.492	25.592	23.972	24.002	18.964	378,551
2025-04-03	25.202	25.682	24.962	25.612	20.236	257,007
2025-04-02	25.422	25.572	24.872	25.442	20.102	140,387
2025-04-01	25.062	25.262	24.802	25.142	19.865	187,738
2025-03-31	24.882	25.402	24.882	25.062	19.802	221,865
2025-03-28	24.972	25.102	24.822	24.912	19.683	181,052
2025-03-27	24.722	25.192	24.722	25.032	19.778	304,878
2025-03-26	24.742	24.982	24.532	24.682	19.501	152,918
2025-03-25	24.842	24.892	24.552	24.802	19.596	164,285
2025-03-24	24.902	25.062	24.772	24.802	19.596	201,842
2025-03-21	24.782	24.992	24.692	24.912	19.683	367,995
2025-03-20	24.972	25.002	24.732	24.982	19.738	93,921
2025-03-19	24.992	25.072	24.882	25.032	19.778	239,075
2025-03-18	24.762	25.162	24.762	24.992	19.746	305,188
2025-03-17	24.832	25.042	24.442	24.762	19.565	505,117
2025-03-14	24.802	24.932	24.667	24.882	19.659	129,227
2025-03-13	24.742	25.062	24.742	24.952	19.715	182,962
2025-03-12	24.912	24.982	24.372	24.732	19.541	155,668
2025-03-11	25.282	25.682	24.942	24.982	19.738	165,973
2025-03-10	25.092	25.402	24.952	25.132	19.857	110,590
2025-03-07	25.022	25.482	24.852	25.092	19.825	257,877
2025-03-06	25.182	25.372	24.902	25.182	19.707	198,190
2025-03-05	24.792	25.442	24.752	25.342	19.832	274,194
2025-03-04	24.122	25.232	24.002	24.612	19.261	482,511
2025-03-03	25.332	25.652	25.022	25.212	19.730	223,171
2025-02-28	25.682	25.752	25.112	25.452	19.918	410,515
2025-02-27	25.812	26.091	25.382	25.752	20.153	498,968
2025-02-26	24.592	25.892	24.532	25.852	20.231	762,147
2025-02-25	23.642	24.742	23.642	24.562	19.222	1,227,452
2025-02-24	21.773	22.433	21.713	22.213	17.383	472,915
2025-02-21	21.663	21.793	21.473	21.773	17.039	240,617
2025-02-20	21.713	21.713	21.493	21.603	16.906	53,177
2025-02-19	21.523	21.733	21.373	21.723	17.000	85,372
2025-02-18	21.533	21.533	21.293	21.463	16.796	173,463

← NewerPage 7 of 21 · 1,259 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.