Maple Leaf Foods (OP: MLFNF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.48	23.48	23.38	23.47	11,921	+0.04(+0.17%)
May 30, 2018	23.35	23.43	23.30	23.43	2,336	+0.31(+1.34%)
May 29, 2018	22.95	23.15	22.95	23.12	10,888	+0.18(+0.78%)
May 25, 2018		22.94	22.94	22.94	0	+0.30(+1.33%)
May 24, 2018	22.52	22.64	22.52	22.64	5,600	-0.18(-0.79%)
May 23, 2018	22.82	22.82	22.73	22.82	4,500	-0.02(-0.09%)
May 22, 2018	22.76	22.84	22.76	22.84	2,300	+0.10(+0.44%)
May 18, 2018		22.74	22.74	22.74	0	-0.37(-1.60%)
May 17, 2018	23.13	23.37	23.11	23.11	550	-0.14(-0.62%)
May 16, 2018	23.25	23.25	23.25	23.25	200	+0.45(+1.97%)
May 14, 2018		22.80	22.80	22.80	18,043	+0.22(+0.99%)
May 11, 2018	22.58	22.58	22.58	22.58	19,084	-0.25(-1.11%)
May 10, 2018	22.83	22.83	22.83	22.83	100	+0.14(+0.62%)
May 09, 2018	22.09	22.69	22.09	22.69	670	+0.30(+1.33%)
May 08, 2018	22.38	22.45	22.38	22.40	18,807	-0.06(-0.28%)
May 07, 2018	22.80	22.80	22.46	22.46	14,296	-0.39(-1.70%)
May 04, 2018	23.31	23.82	22.85	22.85	35,338	+0.10(+0.44%)
May 03, 2018	22.75	22.75	22.75	22.75	250	+0.26(+1.16%)
May 02, 2018	21.34	22.49	21.34	22.49	1,968	-1.68(-6.95%)
Apr 30, 2018		24.17	24.17	24.17	2,424	-0.39(-1.59%)
Apr 27, 2018	24.56	24.56	24.56	24.56	182	-0.16(-0.66%)
Apr 26, 2018	24.65	24.72	24.61	24.72	1,080	+0.37(+1.53%)
Apr 25, 2018	23.61	24.35	23.61	24.35	4,800	+0.47(+1.98%)
Apr 23, 2018		23.88	23.88	23.88	0	-1.11(-4.45%)
Apr 18, 2018		24.99	24.99	24.99	25	+0.39(+1.58%)
Apr 17, 2018	26.00	26.00	24.60	24.60	2,050	-0.41(-1.65%)
Apr 16, 2018	24.45	25.02	24.44	25.02	4,604	+0.54(+2.19%)
Apr 13, 2018	24.45	24.49	24.30	24.48	11,000	-1.07(-4.19%)
Apr 12, 2018	25.55	25.55	25.54	25.55	1,755	+0.83(+3.36%)
Apr 11, 2018	24.72	24.72	24.72	24.72	2,000	-0.22(-0.88%)
Apr 10, 2018	24.94	24.94	24.94	24.94	200	+0.47(+1.91%)
Apr 05, 2018		24.47	24.47	24.47	0	-0.50(-1.99%)
Apr 04, 2018	24.74	24.97	24.74	24.97	11,731	+0.65(+2.67%)
Apr 02, 2018		24.32	24.32	24.32	9,317	+0.37(+1.54%)
Mar 28, 2018		23.95	23.95	23.95	0	-0.17(-0.70%)
Mar 27, 2018	24.17	24.17	24.07	24.12	500	-0.04(-0.17%)
Mar 26, 2018	24.09	24.16	24.01	24.16	3,630	+0.06(+0.26%)
Mar 23, 2018	24.10	24.10	24.10	24.10	100	-0.09(-0.37%)
Mar 22, 2018	24.17	24.19	24.17	24.19	11,722	+0.08(+0.33%)
Mar 21, 2018	24.50	24.50	24.11	24.11	22,500	-0.34(-1.38%)
Mar 20, 2018	23.99	24.45	23.99	24.45	130,551	+0.54(+2.26%)
Mar 19, 2018	23.97	23.97	23.90	23.91	3,926	-0.35(-1.45%)
Mar 16, 2018	24.27	24.27	24.25	24.26	7,595	+0.02(+0.08%)
Mar 15, 2018	23.85	24.48	23.85	24.24	9,235	-0.20(-0.82%)
Mar 14, 2018	24.13	24.75	24.13	24.44	16,500	-0.10(-0.41%)
Mar 13, 2018	24.53	25.29	24.53	24.54	4,900	-0.47(-1.88%)
Mar 12, 2018	24.46	25.15	24.46	25.01	9,000	+0.01(+0.04%)
Mar 09, 2018	24.82	25.16	24.82	25.00	5,400	+0.33(+1.34%)
Mar 08, 2018	24.10	24.74	24.10	24.67	4,950	+0.10(+0.41%)
Mar 07, 2018	24.38	25.05	24.38	24.57	8,500	-0.41(-1.64%)
Mar 06, 2018	24.32	25.20	24.32	24.98	2,905	+0.37(+1.50%)
Mar 05, 2018	24.94	24.94	24.61	24.61	7,500	-0.55(-2.19%)
Mar 02, 2018	24.99	25.26	24.89	25.16	1,100	+0.15(+0.60%)

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.