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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	29.53	29.25	29.25	29.61	29.15	283,900
July 25, 2025	29.7	29.44	29.44	29.8	29.43	130,221
July 24, 2025	29.76	29.8	29.8	30.02	29.75	92,100
July 23, 2025	30.34	29.93	29.93	30.48	29.87	118,122
July 22, 2025	30.35	30.32	30.32	30.51	30.24	213,416
July 21, 2025	30.45	30.26	30.26	30.45	30.17	83,634
July 18, 2025	30.44	30.37	30.37	30.5	30.3	109,900
July 17, 2025	30.22	30.34	30.34	30.7	30.2	125,024
July 16, 2025	29.98	30.22	30.22	30.5	29.7	203,400
July 15, 2025	29.88	29.71	29.71	30	29.7	286,741
July 14, 2025	29.58	29.77	29.77	29.91	29.5	102,000
July 11, 2025	29.51	29.65	29.65	29.68	29.4	104,112
July 10, 2025	29.62	29.58	29.58	29.84	29.55	93,400
July 09, 2025	29.09	29.61	29.61	29.92	29.09	263,227
July 08, 2025	28.87	29.01	29.01	29.08	28.75	174,418
July 07, 2025	28.57	28.75	28.75	28.9	28.46	92,945
July 04, 2025	28.49	28.65	28.65	28.79	28.49	33,642
July 03, 2025	28.27	28.51	28.51	28.6	28.12	70,700
July 02, 2025	28.42	28.29	28.29	28.46	27.93	109,000
June 30, 2025	28.28	28.37	28.37	28.51	28.09	78,200
June 27, 2025	28.49	28.26	28.26	28.71	28.09	135,817
June 26, 2025	28.61	28.49	28.49	28.9	28.42	123,300
June 25, 2025	28.51	28.46	28.46	28.66	28.39	194,528
June 24, 2025	28.45	28.47	28.47	28.58	28.28	152,972
June 23, 2025	28.35	28.46	28.46	28.69	28.17	124,038
June 20, 2025	28.17	28.28	28.28	28.29	28.04	229,800
June 19, 2025	28.21	28.07	28.07	28.21	27.98	52,600
June 18, 2025	27.89	28.16	28.16	28.38	27.87	166,308
June 17, 2025	27.82	27.88	27.88	27.96	27.62	84,411
June 16, 2025	27.89	27.95	27.95	28.11	27.76	108,200
June 13, 2025	28.02	27.88	27.88	28.05	27.8	187,500
June 12, 2025	28.04	28.06	28.06	28.2	27.76	127,900
June 11, 2025	27.63	27.97	27.97	27.99	27.43	164,500
June 10, 2025	27.46	27.64	27.64	27.71	27.46	85,600
June 09, 2025	27.3	27.46	27.46	27.63	27.21	194,221
June 06, 2025	27.62	27.34	27.34	27.62	27.06	120,044
June 05, 2025	27.8	27.76	27.52	27.85	27.53	135,046
June 04, 2025	27.8	27.8	27.56	27.96	27.61	227,324
June 03, 2025	27.99	27.77	27.53	28.49	27.69	251,900
June 02, 2025	27.35	27.34	27.1	27.85	27.15	269,439
May 30, 2025	27.27	27.27	27.03	27.43	27.1	286,100
May 29, 2025	26.94	27.28	27.04	27.45	26.94	180,100

Maple Leaf Foods Inc. (MFI.TO) TSX