Maple Leaf Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 22.503 | 22.733 | 22.373 | 22.633 | 17.545 | 157,685 |
| 2024-11-18 | 22.503 | 22.843 | 22.413 | 22.533 | 17.467 | 117,046 |
| 2024-11-15 | 22.493 | 22.768 | 22.133 | 22.553 | 17.483 | 258,313 |
| 2024-11-14 | 21.333 | 22.743 | 21.323 | 22.403 | 17.367 | 429,151 |
| 2024-11-13 | 22.543 | 22.932 | 21.273 | 21.293 | 16.507 | 404,642 |
| 2024-11-12 | 22.593 | 22.813 | 22.483 | 22.493 | 17.436 | 130,544 |
| 2024-11-11 | 22.553 | 22.912 | 22.433 | 22.693 | 17.591 | 202,562 |
| 2024-11-08 | 22.423 | 22.603 | 22.263 | 22.553 | 17.483 | 162,726 |
| 2024-11-07 | 22.493 | 22.613 | 22.323 | 22.463 | 17.413 | 159,261 |
| 2024-11-06 | 22.173 | 22.583 | 21.963 | 22.573 | 17.498 | 220,706 |
| 2024-11-05 | 21.613 | 22.193 | 21.548 | 22.113 | 17.142 | 204,532 |
| 2024-11-04 | 21.263 | 21.623 | 21.223 | 21.613 | 16.754 | 135,329 |
| 2024-11-01 | 21.073 | 21.443 | 21.073 | 21.333 | 16.537 | 112,246 |
| 2024-10-31 | 21.293 | 21.343 | 21.043 | 21.053 | 16.321 | 198,515 |
| 2024-10-30 | 21.243 | 21.463 | 21.053 | 21.343 | 16.545 | 179,463 |
| 2024-10-29 | 21.403 | 21.493 | 21.143 | 21.243 | 16.468 | 211,292 |
| 2024-10-28 | 21.613 | 21.653 | 21.423 | 21.453 | 16.630 | 119,611 |
| 2024-10-25 | 21.643 | 21.803 | 21.503 | 21.533 | 16.692 | 100,386 |
| 2024-10-24 | 21.653 | 21.833 | 21.468 | 21.623 | 16.762 | 226,016 |
| 2024-10-23 | 22.193 | 22.273 | 21.663 | 21.673 | 16.801 | 172,328 |
| 2024-10-22 | 22.283 | 22.523 | 22.033 | 22.183 | 17.196 | 142,693 |
| 2024-10-21 | 22.723 | 22.873 | 22.343 | 22.393 | 17.359 | 132,782 |
| 2024-10-18 | 22.373 | 22.853 | 22.253 | 22.713 | 17.607 | 537,021 |
| 2024-10-17 | 22.173 | 22.373 | 22.163 | 22.273 | 17.266 | 68,035 |
| 2024-10-16 | 22.253 | 22.493 | 22.093 | 22.133 | 17.157 | 98,278 |
| 2024-10-15 | 22.443 | 22.443 | 22.193 | 22.203 | 17.212 | 116,187 |
| 2024-10-11 | 22.433 | 22.553 | 22.283 | 22.383 | 17.351 | 128,586 |
| 2024-10-10 | 21.913 | 22.383 | 21.913 | 22.353 | 17.328 | 100,761 |
| 2024-10-09 | 21.933 | 22.123 | 21.903 | 22.033 | 17.080 | 68,055 |
| 2024-10-08 | 21.853 | 21.973 | 21.723 | 21.913 | 16.987 | 70,416 |
| 2024-10-07 | 22.423 | 22.433 | 21.683 | 21.863 | 16.948 | 201,438 |
| 2024-10-04 | 22.143 | 22.573 | 22.033 | 22.423 | 17.382 | 170,572 |
| 2024-10-03 | 22.133 | 22.223 | 21.793 | 22.053 | 17.095 | 129,151 |
| 2024-10-02 | 22.103 | 22.283 | 22.003 | 22.203 | 17.212 | 78,853 |
| 2024-10-01 | 22.133 | 22.193 | 21.973 | 22.093 | 17.126 | 131,698 |
| 2024-09-30 | 21.913 | 22.143 | 21.913 | 22.143 | 17.165 | 66,615 |
| 2024-09-27 | 22.093 | 22.193 | 21.943 | 21.973 | 17.033 | 142,719 |
| 2024-09-26 | 21.733 | 22.163 | 21.683 | 22.093 | 17.126 | 195,360 |
| 2024-09-25 | 22.033 | 22.033 | 21.643 | 21.753 | 16.863 | 121,371 |
| 2024-09-24 | 21.693 | 22.073 | 21.543 | 21.993 | 17.049 | 289,763 |
| 2024-09-23 | 21.913 | 21.913 | 21.513 | 21.683 | 16.809 | 755,306 |
| 2024-09-20 | 22.193 | 22.193 | 21.803 | 21.933 | 17.002 | 376,332 |
| 2024-09-19 | 22.213 | 22.343 | 21.993 | 22.093 | 17.126 | 169,507 |
| 2024-09-18 | 22.123 | 22.343 | 22.083 | 22.163 | 17.181 | 89,174 |
| 2024-09-17 | 22.183 | 22.363 | 22.093 | 22.193 | 17.204 | 70,132 |
| 2024-09-16 | 22.043 | 22.173 | 21.943 | 22.133 | 17.157 | 92,390 |
| 2024-09-13 | 21.893 | 22.043 | 21.743 | 21.873 | 16.956 | 243,753 |
| 2024-09-12 | 21.833 | 22.103 | 21.793 | 21.883 | 16.964 | 104,070 |
| 2024-09-11 | 21.823 | 22.043 | 21.613 | 21.933 | 17.002 | 133,042 |
| 2024-09-10 | 21.393 | 22.033 | 21.143 | 21.913 | 16.987 | 370,920 |
| 2024-09-09 | 21.693 | 21.853 | 21.173 | 21.263 | 16.483 | 295,137 |
| 2024-09-06 | 21.963 | 22.113 | 21.693 | 21.733 | 16.847 | 175,675 |
| 2024-09-05 | 22.293 | 22.443 | 22.113 | 22.173 | 17.018 | 124,537 |
| 2024-09-04 | 22.073 | 22.443 | 22.053 | 22.293 | 17.110 | 132,991 |
| 2024-09-03 | 22.173 | 22.363 | 22.003 | 22.113 | 16.972 | 133,378 |
| 2024-08-30 | 22.443 | 22.443 | 22.043 | 22.073 | 16.941 | 788,266 |
| 2024-08-29 | 22.533 | 22.583 | 22.193 | 22.363 | 17.164 | 307,215 |
| 2024-08-28 | 22.743 | 22.833 | 22.363 | 22.523 | 17.286 | 114,920 |
| 2024-08-27 | 23.192 | 23.192 | 22.753 | 22.753 | 17.463 | 110,741 |
| 2024-08-26 | 23.102 | 23.202 | 22.992 | 23.092 | 17.724 | 108,799 |
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.