Maple Leaf Foods Inc. (TSX:MFI)
Canada
· Delayed Price · Currency is CAD 25.30
+0.09 (0.36%)
At close: Dec 5, 2025
Maple Leaf Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.09 | 25.39 | 25.00 | 25.30 | 25.30 | 0.36% | 523,383 |
| Dec 4, 2025 | 25.00 | 25.44 | 25.00 | 25.21 | 25.21 | 0.52% | 301,506 |
| Dec 3, 2025 | 24.78 | 25.17 | 24.51 | 25.08 | 25.08 | 1.17% | 310,261 |
| Dec 2, 2025 | 25.19 | 25.19 | 24.76 | 24.79 | 24.79 | -1.16% | 143,564 |
| Dec 1, 2025 | 25.31 | 25.37 | 25.04 | 25.08 | 25.08 | -0.91% | 157,638 |
| Nov 28, 2025 | 25.01 | 25.33 | 24.90 | 25.31 | 25.31 | 1.24% | 127,555 |
| Nov 27, 2025 | 25.18 | 25.18 | 24.93 | 25.00 | 25.00 | -0.24% | 97,331 |
| Nov 26, 2025 | 25.03 | 25.16 | 24.93 | 25.06 | 25.06 | -0.20% | 161,333 |
| Nov 25, 2025 | 25.10 | 25.23 | 24.95 | 25.11 | 25.11 | 0.40% | 463,061 |
| Nov 24, 2025 | 25.52 | 25.57 | 24.93 | 25.01 | 25.01 | -2.23% | 343,088 |
| Nov 21, 2025 | 25.07 | 25.73 | 25.07 | 25.58 | 25.58 | 1.99% | 524,631 |
| Nov 20, 2025 | 25.30 | 25.53 | 25.06 | 25.08 | 25.08 | -0.87% | 272,226 |
| Nov 19, 2025 | 25.04 | 25.45 | 24.81 | 25.30 | 25.30 | 1.20% | 327,450 |
| Nov 18, 2025 | 24.35 | 25.16 | 24.35 | 25.00 | 25.00 | 2.04% | 302,118 |
| Nov 17, 2025 | 24.11 | 24.67 | 24.11 | 24.50 | 24.50 | 1.45% | 344,056 |
| Nov 14, 2025 | 24.00 | 24.17 | 23.70 | 24.15 | 24.15 | 1.05% | 294,610 |
| Nov 13, 2025 | 23.96 | 24.14 | 23.86 | 23.90 | 23.90 | -0.17% | 320,447 |
| Nov 12, 2025 | 23.81 | 24.02 | 23.81 | 23.94 | 23.94 | 0.80% | 542,476 |
| Nov 11, 2025 | 24.26 | 24.43 | 23.73 | 23.75 | 23.75 | -1.66% | 320,911 |
| Nov 10, 2025 | 23.74 | 24.40 | 23.69 | 24.15 | 24.15 | 1.56% | 597,369 |
| Nov 7, 2025 | 24.00 | 24.10 | 23.35 | 23.78 | 23.78 | -0.17% | 648,343 |
| Nov 6, 2025 | 24.80 | 24.94 | 23.74 | 23.82 | 23.82 | -4.41% | 586,678 |
| Nov 5, 2025 | 26.41 | 26.60 | 24.22 | 24.92 | 24.92 | -5.25% | 811,381 |
| Nov 4, 2025 | 26.30 | 26.51 | 26.05 | 26.30 | 26.30 | -1.05% | 360,256 |
| Nov 3, 2025 | 26.93 | 26.98 | 26.50 | 26.58 | 26.58 | -1.41% | 155,977 |
| Oct 31, 2025 | 26.87 | 27.03 | 26.72 | 26.96 | 26.96 | -0.15% | 332,854 |
| Oct 30, 2025 | 27.47 | 27.47 | 26.87 | 27.00 | 27.00 | -1.85% | 268,758 |
| Oct 29, 2025 | 28.24 | 28.39 | 27.37 | 27.51 | 27.51 | -3.07% | 235,039 |
| Oct 28, 2025 | 28.41 | 28.80 | 28.12 | 28.38 | 28.38 | 0.39% | 214,341 |
| Oct 27, 2025 | 28.53 | 28.55 | 28.10 | 28.27 | 28.27 | -0.53% | 109,057 |
| Oct 24, 2025 | 28.46 | 28.65 | 28.32 | 28.42 | 28.42 | -0.42% | 122,732 |
| Oct 23, 2025 | 28.53 | 28.71 | 28.22 | 28.54 | 28.54 | - | 157,007 |
| Oct 22, 2025 | 28.37 | 28.60 | 28.16 | 28.54 | 28.54 | 0.88% | 185,183 |
| Oct 21, 2025 | 28.82 | 28.82 | 28.24 | 28.29 | 28.29 | -2.45% | 233,847 |
| Oct 20, 2025 | 28.39 | 29.01 | 28.20 | 29.00 | 29.00 | 2.26% | 355,994 |
| Oct 17, 2025 | 28.11 | 28.50 | 28.00 | 28.36 | 28.36 | 0.89% | 438,794 |
| Oct 16, 2025 | 27.68 | 28.28 | 27.68 | 28.11 | 28.11 | 1.92% | 324,611 |
| Oct 15, 2025 | 27.94 | 28.12 | 27.55 | 27.58 | 27.58 | -0.86% | 261,098 |
| Oct 14, 2025 | 27.90 | 27.99 | 27.49 | 27.82 | 27.82 | -0.96% | 377,127 |
| Oct 10, 2025 | 28.09 | 28.39 | 27.81 | 28.09 | 28.09 | -0.14% | 284,665 |
| Oct 9, 2025 | 28.75 | 28.78 | 27.78 | 28.13 | 28.13 | -2.22% | 444,663 |
| Oct 8, 2025 | 29.22 | 29.33 | 28.53 | 28.77 | 28.77 | -1.74% | 477,574 |
| Oct 7, 2025 | 29.90 | 29.99 | 29.21 | 29.28 | 29.28 | -2.24% | 259,570 |
| Oct 6, 2025 | 31.22 | 31.22 | 29.83 | 29.95 | 29.95 | -4.10% | 325,010 |
| Oct 3, 2025 | 31.33 | 31.72 | 31.09 | 31.23 | 31.23 | -0.03% | 360,506 |
| Oct 2, 2025 | 31.82 | 31.94 | 30.48 | 31.24 | 31.24 | -10.49% | 692,242 |
| Oct 1, 2025 | 36.01 | 36.01 | 34.78 | 34.90 | 30.61 | -3.08% | 278,258 |
| Sep 30, 2025 | 35.86 | 36.21 | 35.81 | 36.01 | 31.59 | -0.17% | 333,722 |
| Sep 29, 2025 | 35.35 | 36.31 | 35.29 | 36.07 | 31.64 | 1.66% | 284,281 |
| Sep 26, 2025 | 34.88 | 35.52 | 34.85 | 35.48 | 31.12 | 1.95% | 301,872 |