Maple Leaf Foods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 25.750 | 25.790 | 25.430 | 25.650 | 25.650 | 131,778 |
| 2026-10-16 | 25.260 | 25.910 | 25.260 | 25.810 | 25.810 | 235,840 |
| 2026-10-15 | 25.090 | 25.880 | 25.090 | 25.360 | 25.360 | 362,100 |
| 2026-10-14 | 24.990 | 25.280 | 24.560 | 25.070 | 25.070 | 427,100 |
| 2026-10-13 | 24.930 | 25.090 | 24.620 | 25.060 | 25.060 | 249,200 |
| 2026-10-09 | 25.000 | 25.130 | 24.650 | 24.740 | 24.740 | 185,300 |
| 2026-10-08 | 24.690 | 25.180 | 24.650 | 25.000 | 25.000 | 278,000 |
| 2026-10-07 | 24.410 | 24.650 | 24.410 | 24.500 | 24.500 | 407,900 |
| 2026-10-06 | 24.580 | 24.580 | 24.200 | 24.500 | 24.500 | 518,500 |
| 2026-10-05 | 24.780 | 24.810 | 24.430 | 24.480 | 24.480 | 567,600 |
| 2026-10-02 | 24.700 | 24.900 | 24.390 | 24.760 | 24.760 | 571,000 |
| 2026-10-01 | 25.260 | 25.320 | 24.470 | 24.640 | 24.640 | 471,300 |
| 2026-09-30 | 25.650 | 25.650 | 25.270 | 25.300 | 25.300 | 255,500 |
| 2026-09-29 | 25.510 | 25.780 | 25.400 | 25.580 | 25.580 | 234,100 |
| 2026-09-28 | 25.550 | 25.880 | 25.510 | 25.620 | 25.620 | 292,100 |
| 2026-09-25 | 25.750 | 25.820 | 25.590 | 25.650 | 25.650 | 204,300 |
| 2026-09-24 | 25.820 | 26.030 | 25.730 | 25.760 | 25.760 | 147,500 |
| 2026-09-23 | 26.300 | 26.320 | 25.720 | 25.870 | 25.870 | 166,100 |
| 2026-09-22 | 26.070 | 26.480 | 26.010 | 26.240 | 26.240 | 165,400 |
| 2026-09-21 | 25.940 | 26.270 | 25.820 | 26.110 | 26.110 | 104,000 |
Page 1 of 1 · 20 trading days
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.