Maple Leaf Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	21.353	21.503	21.293	21.433	16.773	96,612
2025-02-13	21.493	21.653	21.153	21.163	16.562	136,114
2025-02-12	21.353	21.493	21.173	21.343	16.703	78,916
2025-02-11	21.223	21.483	21.103	21.313	16.679	95,171
2025-02-10	21.433	21.543	21.213	21.233	16.617	70,235
2025-02-07	21.273	21.433	21.103	21.333	16.695	200,803
2025-02-06	21.823	21.893	21.243	21.323	16.687	103,069
2025-02-05	21.483	21.813	21.483	21.663	16.953	130,192
2025-02-04	21.503	21.683	21.253	21.533	16.851	286,266
2025-02-03	20.693	21.223	20.463	21.093	16.507	351,079
2025-01-31	21.723	21.723	21.203	21.353	16.710	474,114
2025-01-30	21.553	21.793	21.553	21.663	16.953	98,023
2025-01-29	21.413	21.723	21.413	21.553	16.867	117,675
2025-01-28	21.703	21.903	21.463	21.613	16.914	200,171
2025-01-27	21.333	21.913	21.333	21.783	17.047	331,335
2025-01-24	21.143	21.423	21.143	21.253	16.632	61,940
2025-01-23	21.333	21.573	21.173	21.193	16.585	96,838
2025-01-22	21.273	21.573	21.113	21.423	16.765	349,735
2025-01-21	21.113	21.413	21.013	21.283	16.656	182,754
2025-01-20	21.043	21.253	21.043	21.133	16.538	44,400
2025-01-17	20.923	21.243	20.893	21.033	16.460	151,162
2025-01-16	21.333	21.433	20.853	20.903	16.358	226,121
2025-01-15	21.553	21.943	21.213	21.373	16.726	195,561
2025-01-14	21.903	21.923	21.363	21.513	16.836	129,217
2025-01-13	21.743	22.043	21.453	21.623	16.922	243,012
2025-01-10	20.613	21.893	20.523	21.803	17.062	492,223
2025-01-09	20.143	20.293	20.013	20.173	15.787	90,985
2025-01-08	20.203	20.263	20.013	20.083	15.717	137,436
2025-01-07	20.443	20.523	20.233	20.243	15.842	285,412
2025-01-06	20.653	20.653	20.373	20.443	15.999	170,468
2025-01-03	20.483	20.673	20.403	20.493	16.038	198,950
2025-01-02	20.483	20.563	20.223	20.353	15.928	114,287
2024-12-31	19.694	20.363	19.694	20.333	15.912	173,541
2024-12-30	20.083	20.083	19.604	19.674	15.396	477,349
2024-12-27	20.263	20.413	20.033	20.113	15.740	249,475
2024-12-24	20.333	20.433	20.063	20.303	15.889	128,314
2024-12-23	20.293	20.433	20.103	20.313	15.897	263,108
2024-12-20	20.433	20.453	20.223	20.333	15.912	369,307
2024-12-19	20.903	20.963	20.393	20.503	16.045	152,094
2024-12-18	21.273	21.303	20.823	20.843	16.311	197,221
2024-12-17	21.523	21.673	21.233	21.263	16.640	158,870
2024-12-16	21.893	21.913	21.493	21.513	16.836	146,884
2024-12-13	22.243	22.243	21.858	21.873	17.117	160,698
2024-12-12	22.133	22.543	22.133	22.183	17.360	205,262
2024-12-11	22.633	22.743	22.353	22.543	17.641	149,937
2024-12-10	22.393	22.753	22.203	22.593	17.681	101,570
2024-12-09	22.383	22.932	22.223	22.493	17.602	301,089
2024-12-06	23.182	23.182	22.343	22.393	17.524	263,228
2024-12-05	22.992	23.472	22.992	23.352	18.103	117,968
2024-12-04	23.432	23.432	22.992	23.192	17.979	131,262
2024-12-03	22.603	23.442	22.393	23.422	18.157	261,368
2024-12-02	22.743	22.743	22.393	22.593	17.514	116,953
2024-11-29	22.992	23.292	22.653	22.743	17.630	220,274
2024-11-28	22.893	23.302	22.893	23.122	17.925	99,983
2024-11-27	22.723	23.122	22.723	22.893	17.746	90,621
2024-11-26	23.112	23.182	22.733	22.753	17.638	134,995
2024-11-25	22.733	23.372	22.723	23.332	18.087	308,123
2024-11-22	22.523	22.843	22.373	22.613	17.529	147,300
2024-11-21	22.523	22.873	22.353	22.603	17.522	197,740
2024-11-20	22.593	22.713	22.363	22.613	17.529	108,203

← NewerPage 8 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.