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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25	25.21	25.21	25.44	25	300,438
December 03, 2025	24.78	25.08	25.08	25.17	24.51	310,300
December 02, 2025	25.19	24.79	24.79	25.19	24.76	143,600
December 01, 2025	25.31	25.08	25.08	25.37	25.04	157,638
November 28, 2025	25.01	25.31	25.31	25.33	24.9	127,600
November 27, 2025	25.18	25	25	25.18	24.93	97,331
November 26, 2025	25.03	25.06	25.06	25.16	24.93	161,333
November 25, 2025	25.1	25.11	25.11	25.23	24.95	463,100
November 24, 2025	25.52	25.01	25.01	25.57	24.93	343,100
November 21, 2025	25.07	25.58	25.58	25.73	25.07	524,631
November 20, 2025	25.3	25.08	25.08	25.53	25.06	272,226
November 19, 2025	25.04	25.3	25.3	25.45	24.81	327,500
November 18, 2025	24.35	25	25	25.16	24.35	302,118
November 17, 2025	24.11	24.5	24.5	24.67	24.11	344,100
November 14, 2025	24	24.15	24.15	24.17	23.7	294,610
November 13, 2025	23.96	23.9	23.9	24.14	23.86	319,761
November 12, 2025	23.81	23.94	23.94	24.02	23.81	542,500
November 11, 2025	24.26	23.75	23.75	24.43	23.73	320,900
November 10, 2025	23.74	24.15	24.15	24.4	23.69	597,400
November 07, 2025	24	23.78	23.78	24.1	23.35	648,343
November 06, 2025	24.8	23.82	23.82	24.94	23.74	586,700
November 05, 2025	26.41	24.92	24.92	26.6	24.22	811,400
November 04, 2025	26.3	26.3	26.3	26.51	26.05	360,300
November 03, 2025	26.93	26.58	26.58	26.98	26.5	156,000
October 31, 2025	26.87	26.96	26.96	27.03	26.72	332,900
October 30, 2025	27.47	27	27	27.47	26.87	268,800
October 29, 2025	28.24	27.51	27.51	28.39	27.37	235,039
October 28, 2025	28.41	28.38	28.38	28.8	28.12	214,341
October 27, 2025	28.53	28.27	28.27	28.55	28.1	109,100
October 24, 2025	28.46	28.42	28.42	28.65	28.32	122,732
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

Maple Leaf Foods Inc. (MFI.TO) TSX