Maple Leaf Foods (OP: MLFNF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	16.62	16.62	16.56	16.56	6,073	-0.17(-0.99%)
May 29, 2024				16.73	17,847	-0.31(-1.82%)
May 28, 2024	17.07	17.07	17.04	17.04	18,094	-0.01(-0.06%)
May 23, 2024				17.05	11,412	-0.20(-1.18%)
May 21, 2024				17.25	6,715	+0.00(+0.02%)
May 20, 2024	17.25	17.25	17.25	17.25	390	-0.35(-1.99%)
May 17, 2024	17.09	17.60	17.09	17.60	3,970	-0.03(-0.17%)
May 14, 2024				17.63	18,755	+0.08(+0.46%)
May 13, 2024	17.55	17.55	17.55	17.55	712	+0.32(+1.86%)
May 10, 2024	17.54	17.54	17.23	17.23	7,588	-0.31(-1.77%)
May 08, 2024				17.54	45,101	+0.21(+1.21%)
May 03, 2024				17.33	15,557	-0.31(-1.76%)
Apr 30, 2024				17.64	7,082	-0.16(-0.90%)
Apr 24, 2024				17.80	6,278	+1.30(+7.88%)
Apr 23, 2024	16.50	16.50	16.50	16.50	17,388	-0.52(-3.08%)
Apr 22, 2024	17.02	17.29	17.02	17.02	19,072	-0.10(-0.61%)
Apr 19, 2024	17.13	17.13	17.13	17.13	18,359	+0.36(+2.17%)
Apr 16, 2024				16.77	9,406	-0.02(-0.12%)
Apr 15, 2024	16.73	16.79	16.56	16.79	16,677	+0.57(+3.48%)
Apr 12, 2024	16.21	16.22	16.21	16.22	20,908	-1.23(-7.05%)
Apr 10, 2024				17.45	17,671	-0.29(-1.63%)
Apr 09, 2024	17.00	17.74	17.00	17.74	12,396	+0.34(+1.95%)
Apr 05, 2024				17.40	43,959	+0.25(+1.46%)
Apr 04, 2024	17.15	17.15	17.15	17.15	465	+0.67(+4.07%)
Apr 02, 2024				16.48	3,462	+0.01(+0.07%)
Apr 01, 2024	16.34	16.47	16.31	16.47	18,885	+0.06(+0.35%)
Mar 28, 2024	16.35	16.41	16.33	16.41	27,162	-0.50(-2.96%)
Mar 26, 2024				16.91	24,324	-0.11(-0.67%)
Mar 25, 2024	17.02	17.02	17.02	17.02	32,917	-0.40(-2.27%)
Mar 22, 2024	17.75	17.75	17.42	17.42	21,742	+0.15(+0.87%)
Mar 21, 2024	17.26	17.27	17.26	17.27	3,708	+0.01(+0.06%)
Mar 19, 2024				17.26	4,465	-0.12(-0.69%)
Mar 18, 2024	17.38	17.38	17.38	17.38	17,917	+0.39(+2.29%)
Mar 15, 2024	16.99	16.99	16.99	16.99	5,324	-0.25(-1.45%)
Mar 13, 2024				17.24	14,550	+0.21(+1.23%)
Mar 12, 2024	17.07	17.07	17.03	17.03	5,907	-0.02(-0.12%)
Mar 08, 2024				17.05	11,429	+0.10(+0.62%)
Mar 07, 2024	16.95	16.95	16.95	16.95	3,446	+0.22(+1.29%)
Mar 05, 2024				16.73	7,178	-0.07(-0.42%)
Mar 04, 2024	16.73	16.80	16.73	16.80	7,732	-0.16(-0.94%)
Mar 01, 2024	17.02	17.02	16.96	16.96	1,052	-0.26(-1.52%)
Feb 28, 2024				17.22	199	+0.08(+0.45%)
Feb 27, 2024	17.14	17.14	17.14	17.14	9,167	+0.29(+1.69%)
Feb 23, 2024				16.86	7,592	-1.10(-6.10%)
Feb 22, 2024	17.93	18.44	17.70	17.96	48,920	-1.09(-5.70%)
Feb 21, 2024	19.04	19.04	19.04	19.04	1,815	-0.31(-1.59%)
Feb 16, 2024				19.35	10,043	+0.13(+0.68%)
Feb 15, 2024	19.24	19.24	19.22	19.22	18,580	-0.14(-0.70%)
Feb 12, 2024				19.36	5,013	+0.09(+0.47%)
Feb 09, 2024	19.20	19.27	19.20	19.27	2,096	-0.10(-0.52%)
Feb 07, 2024				19.36	2,060	+0.14(+0.75%)
Feb 02, 2024				19.22	19,871	-0.07(-0.36%)
Feb 01, 2024	19.29	19.29	19.29	19.29	9,408	+0.07(+0.36%)
Jan 31, 2024	19.27	19.28	19.19	19.22	529	-0.09(-0.47%)
Jan 29, 2024				19.31	16,202	-0.16(-0.82%)
Jan 26, 2024	19.47	19.47	19.47	19.47	25,903	+0.00(+0.03%)
Jan 25, 2024	19.46	19.46	19.46	19.46	14,684	-0.39(-1.99%)
Jan 24, 2024	19.87	19.87	19.86	19.86	12,423	-0.14(-0.70%)
Jan 23, 2024	20.00	20.00	20.00	20.00	1,400	-0.28(-1.38%)
Jan 19, 2024				20.28	2,599	+0.23(+1.15%)
Jan 18, 2024	19.89	20.05	19.89	20.05	14,457	+0.33(+1.67%)
Jan 17, 2024	19.74	19.74	19.72	19.72	12,618	+0.29(+1.47%)
Jan 12, 2024				19.43	17,028	+0.20(+1.06%)
Jan 11, 2024	19.16	19.23	19.15	19.23	9,621	+0.40(+2.12%)
Jan 09, 2024				18.83	2,406	+0.07(+0.38%)
Jan 08, 2024	18.83	18.90	18.73	18.76	8,038	+0.08(+0.43%)
Jan 04, 2024				18.68	9,829	-0.09(-0.49%)
Jan 02, 2024				18.77	13,069	-0.21(-1.13%)
Dec 29, 2023	18.98	18.98	18.96	18.98	3,194	-0.18(-0.91%)
Dec 27, 2023				19.16	1,166	+0.43(+2.30%)
Dec 26, 2023	18.73	18.73	18.73	18.73	300	-0.07(-0.37%)
Dec 22, 2023	18.80	18.80	18.80	18.80	6,103	-0.08(-0.42%)
Dec 20, 2023				18.88	1,894	-0.33(-1.72%)
Dec 19, 2023	18.81	19.21	18.81	19.21	2,839	+0.57(+3.06%)
Dec 18, 2023	18.64	18.64	18.64	18.64	641	+0.61(+3.35%)
Dec 15, 2023	18.20	18.20	18.04	18.04	68,990	-1.30(-6.75%)
Dec 14, 2023	18.95	19.34	18.95	19.34	6,519	+0.75(+4.03%)
Dec 13, 2023	18.24	18.59	18.24	18.59	5,039	+0.37(+2.01%)
Dec 12, 2023	18.22	18.22	18.20	18.22	2,659	+0.12(+0.68%)
Dec 11, 2023	18.05	18.10	18.05	18.10	5,768	+0.06(+0.33%)
Dec 08, 2023	17.96	18.04	17.82	18.04	8,898	-0.05(-0.30%)
Dec 06, 2023				18.09	2,342	+0.12(+0.68%)
Dec 05, 2023	17.97	17.97	17.97	17.97	12,238	-0.30(-1.63%)
Dec 04, 2023	18.27	18.27	18.27	18.27	24,140	+0.19(+1.04%)
Dec 01, 2023	18.08	18.08	18.08	18.08	9,253	+0.29(+1.64%)
Nov 30, 2023	17.79	17.82	17.79	17.79	15,549	-0.01(-0.06%)
Nov 29, 2023	17.80	17.80	17.80	17.80	10,611	-0.35(-1.93%)
Nov 28, 2023	18.36	18.36	18.15	18.15	2,627	+0.07(+0.39%)
Nov 22, 2023				18.08	12,372	-0.39(-2.11%)
Nov 21, 2023	18.52	18.52	18.47	18.47	26,680	-0.20(-1.07%)
Nov 20, 2023	18.62	18.70	18.62	18.67	8,340	-0.14(-0.74%)
Nov 17, 2023	18.81	18.81	18.81	18.81	12,848	-0.06(-0.32%)
Nov 16, 2023	18.79	18.92	18.79	18.87	2,519	+0.12(+0.64%)
Nov 15, 2023	18.75	18.75	18.75	18.75	7,480	+0.19(+1.02%)
Nov 14, 2023	18.56	18.56	18.56	18.56	26,186	-0.26(-1.38%)
Nov 13, 2023	18.82	18.90	18.82	18.82	11,550	+0.43(+2.34%)
Nov 10, 2023	18.39	18.39	18.39	18.39	6,446	-0.60(-3.16%)
Nov 09, 2023	18.99	18.99	18.99	18.99	14,007	-0.05(-0.28%)
Nov 08, 2023	18.70	19.04	18.69	19.04	3,742	+0.38(+2.04%)
Nov 06, 2023				18.66	1,216	+0.01(+0.08%)
Nov 03, 2023	18.65	18.65	18.65	18.65	3,693	+0.21(+1.14%)
Nov 02, 2023	18.94	18.99	18.17	18.44	8,333	-1.50(-7.52%)
Nov 01, 2023	20.00	20.00	19.94	19.94	12,730	+0.17(+0.86%)
Oct 31, 2023	19.32	19.77	19.32	19.77	25,164	+0.42(+2.17%)
Oct 30, 2023	19.35	19.35	19.35	19.35	12,415	+0.50(+2.65%)
Oct 27, 2023	18.78	18.85	18.78	18.85	20,014	+0.24(+1.29%)
Oct 26, 2023	18.63	18.75	18.61	18.61	21,191	+0.57(+3.16%)
Oct 25, 2023	18.04	18.04	18.04	18.04	9,338	-0.41(-2.22%)
Oct 24, 2023	18.04	18.45	18.04	18.45	36,262	+0.31(+1.71%)
Oct 23, 2023	17.96	18.14	17.96	18.14	5,994	+0.42(+2.37%)
Oct 20, 2023	17.72	17.72	17.72	17.72	1,485	-0.29(-1.64%)
Oct 19, 2023	18.02	18.02	18.02	18.02	2,167	-0.11(-0.63%)
Oct 18, 2023	18.13	18.13	18.13	18.13	15,925	-0.23(-1.25%)
Oct 17, 2023	18.36	18.36	18.36	18.36	2,748	+0.57(+3.20%)
Oct 13, 2023				17.79	20,331	-1.00(-5.32%)
Oct 12, 2023	19.05	19.05	18.79	18.79	4,205	-0.43(-2.24%)
Oct 11, 2023	19.36	19.36	19.22	19.22	1,662	+0.45(+2.42%)
Oct 06, 2023				18.77	1,610	-0.59(-3.05%)
Sep 29, 2023				19.36	16,025	+0.35(+1.82%)
Sep 28, 2023	19.01	19.01	19.01	19.01	3,044	-0.14(-0.73%)
Sep 27, 2023	19.11	19.15	19.10	19.15	12,469	-0.30(-1.54%)
Sep 26, 2023	18.63	19.45	18.63	19.45	21,554	-0.32(-1.62%)
Sep 25, 2023	19.86	19.86	19.75	19.77	13,705	-0.72(-3.51%)
Sep 20, 2023				20.49	9,767	-0.12(-0.58%)
Sep 19, 2023	20.70	20.70	20.61	20.61	13,487	-0.11(-0.55%)
Sep 18, 2023	20.49	20.72	20.49	20.72	4,538	+0.11(+0.55%)
Sep 15, 2023	20.66	20.66	20.61	20.61	11,934	-0.06(-0.29%)
Sep 14, 2023	20.67	20.68	20.54	20.67	15,499	+0.17(+0.83%)
Sep 13, 2023	20.45	20.50	20.40	20.50	20,490	+0.18(+0.89%)
Sep 12, 2023	20.32	20.32	20.32	20.32	11,706	-0.13(-0.65%)
Sep 11, 2023	20.00	20.50	20.00	20.45	13,170	-0.15(-0.72%)
Sep 08, 2023	20.60	20.60	20.60	20.60	2,553	+0.84(+4.25%)
Sep 07, 2023	19.76	19.76	19.76	19.76	6,232	-1.22(-5.82%)
Sep 06, 2023	20.98	20.98	20.98	20.98	19,505	-0.17(-0.80%)
Sep 05, 2023	21.13	21.15	21.13	21.15	421	-0.47(-2.17%)
Aug 31, 2023				21.62	1	-0.15(-0.69%)
Aug 30, 2023	21.81	21.81	21.77	21.77	2,125	-0.07(-0.32%)
Aug 29, 2023	21.89	21.89	21.84	21.84	222	+0.54(+2.54%)
Aug 28, 2023	21.35	21.35	21.24	21.30	900	-0.16(-0.75%)
Aug 25, 2023	21.50	21.54	21.38	21.46	3,296	-0.11(-0.51%)
Aug 24, 2023	21.60	21.60	21.53	21.57	1,080	+0.09(+0.42%)
Aug 21, 2023				21.48	63	-0.68(-3.06%)
Aug 18, 2023	22.00	22.16	22.00	22.16	2,000	-0.03(-0.14%)
Aug 16, 2023				22.19	0	-0.15(-0.69%)
Aug 14, 2023				22.34	3	+0.18(+0.83%)
Aug 11, 2023	22.30	22.30	22.06	22.16	20,425	-0.43(-1.90%)
Aug 09, 2023				22.59	0	-0.50(-2.17%)
Aug 07, 2023				23.09	40	-0.21(-0.90%)
Aug 04, 2023	22.61	23.45	21.94	23.30	5,855	+1.35(+6.13%)
Aug 03, 2023	21.69	22.03	21.69	21.95	2,662	+1.22(+5.91%)
Aug 02, 2023	20.72	20.73	20.72	20.73	203	-0.04(-0.19%)
Jul 31, 2023				20.77	40	+0.25(+1.22%)
Jul 28, 2023	20.46	20.54	20.46	20.52	3,503	+0.04(+0.22%)
Jul 27, 2023	20.48	20.65	20.48	20.48	224	-0.17(-0.85%)
Jul 26, 2023	20.64	20.65	20.58	20.65	8,100	+0.71(+3.56%)
Jul 25, 2023	19.94	19.94	19.94	19.94	4,848	-0.66(-3.20%)
Jul 24, 2023	20.60	20.60	20.60	20.60	216	+0.00(+0.00%)
Jul 20, 2023				20.60	2	+0.08(+0.38%)
Jul 19, 2023	20.33	20.52	20.33	20.52	1,531	+0.37(+1.84%)
Jul 17, 2023				20.15	0	-0.36(-1.74%)
Jul 14, 2023	20.47	20.55	20.26	20.51	1,148	+0.20(+0.97%)
Jul 13, 2023	20.03	20.39	20.03	20.31	4,167	+0.76(+3.89%)
Jul 12, 2023	19.55	19.55	19.55	19.55	694	+0.17(+0.88%)
Jul 11, 2023	19.52	19.52	19.38	19.38	3,718	-0.29(-1.47%)
Jul 10, 2023	19.44	19.67	19.44	19.67	1,268	+0.38(+1.97%)
Jul 06, 2023				19.29	28	-0.34(-1.73%)
Jul 05, 2023	19.53	19.66	19.53	19.63	936	+0.25(+1.29%)
Jul 03, 2023	19.34	19.38	19.34	19.38	245	-0.12(-0.62%)
Jun 30, 2023	19.55	19.64	19.50	19.50	706	+0.10(+0.52%)
Jun 29, 2023	19.30	19.40	19.28	19.40	1,800	+0.28(+1.46%)
Jun 28, 2023	18.98	19.12	18.98	19.12	605	-0.12(-0.60%)
Jun 26, 2023				19.24	21	+0.09(+0.45%)
Jun 22, 2023				19.15	49	-0.41(-2.10%)
Jun 20, 2023				19.56	53	-0.82(-4.04%)
Jun 16, 2023	20.55	20.55	20.38	20.38	1,518	+0.11(+0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.