Maple Leaf Foods Inc. - MFI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	28.53	28.54	28.54	28.71	28.22	157,007
October 22, 2025	28.37	28.54	28.54	28.6	28.16	185,200
October 21, 2025	28.82	28.29	28.29	28.82	28.24	233,847
October 20, 2025	28.39	29	29	29.01	28.2	356,000
October 17, 2025	28.11	28.36	28.36	28.5	28	438,800
October 16, 2025	27.68	28.11	28.11	28.28	27.68	323,973
October 15, 2025	27.94	27.58	27.58	28.12	27.55	261,100
October 14, 2025	27.9	27.82	27.82	27.99	27.49	377,127
October 10, 2025	28.09	28.09	28.09	28.39	27.81	284,700
October 09, 2025	28.75	28.13	28.13	28.78	27.78	444,700
October 08, 2025	29.22	28.77	28.77	29.33	28.53	477,600
October 07, 2025	29.9	29.28	29.28	29.99	29.21	259,600
October 06, 2025	31.22	29.95	29.95	31.22	29.83	325,010
October 03, 2025	31.33	31.23	31.23	31.72	31.09	360,506
October 02, 2025	31.82	31.24	31.24	31.94	30.48	692,242
October 01, 2025	36.01	34.9	34.9	36.01	34.78	313,088
September 30, 2025	35.86	36.01	36.01	36.21	35.81	375,413
September 29, 2025	35.35	36.07	36.07	36.31	35.29	319,838
September 26, 2025	34.88	35.48	35.48	35.52	34.85	301,900
September 25, 2025	34.98	34.8	34.8	34.98	34.47	132,719
September 24, 2025	35.2	34.91	34.91	35.53	34.82	218,700
September 23, 2025	35.09	35.36	35.36	35.37	35.01	166,001
September 22, 2025	34.95	35.23	35.23	35.28	34.8	347,524
September 19, 2025	34.64	34.97	34.97	34.97	34.48	565,600
September 18, 2025	35.04	34.64	34.64	35.04	34.51	222,400
September 17, 2025	35.44	35.07	35.07	35.62	34.93	179,900
September 16, 2025	35.51	35.43	35.43	35.72	35.35	129,576
September 15, 2025	35.22	35.55	35.55	35.58	35.22	281,100
September 12, 2025	35.8	35.56	35.56	36.08	35.22	245,535
September 11, 2025	36.07	35.97	35.97	36.3	35.85	115,100
September 10, 2025	35.71	36.13	36.13	36.15	35.66	193,600
September 09, 2025	35.01	35.56	35.56	35.65	35.01	152,103
September 08, 2025	35.24	34.97	34.97	35.36	34.91	223,400
September 05, 2025	35.57	35.16	35.16	35.63	35	148,300
September 04, 2025	35.51	35.68	35.44	36.1	35.51	238,600
September 03, 2025	35.19	35.36	35.12	35.74	35.19	183,200
September 02, 2025	35.98	35.13	35.13	36.01	35.09	233,620
August 29, 2025	35.82	36.12	36.12	36.29	35.55	147,274
August 28, 2025	35.81	35.99	35.99	36.35	35.71	358,214
August 27, 2025	35.4	35.81	35.81	35.83	35.33	305,816
August 26, 2025	35.55	35.65	35.65	36.02	35.16	500,100
August 25, 2025	35.69	35.61	35.61	35.69	35.36	246,828
August 22, 2025	35.67	35.65	35.65	35.76	35.45	251,100
August 21, 2025	35.24	35.64	35.64	35.9	35.11	277,139
August 20, 2025	35.23	35.23	35.23	35.4	35	285,400
August 19, 2025	35.37	35.12	35.12	35.64	34.98	271,600
August 18, 2025	34.9	35.23	35.23	35.27	34.62	425,100
August 15, 2025	34.37	34.79	34.79	34.88	34.02	307,700
August 14, 2025	34.62	34.53	34.53	34.62	34.04	421,900
August 13, 2025	33.85	34.68	34.68	34.83	33.84	476,416
August 12, 2025	33.42	33.85	33.85	33.85	33.23	202,210
August 11, 2025	33.12	33.37	33.37	33.49	32.75	211,200
August 08, 2025	32.03	33.42	33.42	33.48	31.98	388,729
August 07, 2025	30.65	31.96	31.96	32.44	30.65	673,948
August 06, 2025	29.23	29.46	29.46	29.52	29.15	118,328
August 05, 2025	28.95	29.09	29.09	29.3	28.8	204,700
August 01, 2025	29.16	28.93	28.93	29.28	28.92	232,700
July 31, 2025	29.51	29.24	29.24	29.61	29.21	145,920
July 30, 2025	29.64	29.66	29.66	29.88	29.54	96,841
July 29, 2025	29.25	29.71	29.71	29.88	29.25	103,300

Maple Leaf Foods Inc. (MFI.TO) TSX