Maple Leaf Foods (OP: MLFNF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.94	22.19	21.88	22.19	26,380	+0.25(+1.14%)
May 27, 2021	22.33	22.53	21.94	21.94	15,250	-0.36(-1.61%)
May 26, 2021	22.15	22.30	22.15	22.30	3,583	+0.09(+0.41%)
May 25, 2021	22.32	22.32	22.17	22.21	8,072	+0.01(+0.05%)
May 24, 2021	22.18	22.23	22.17	22.20	999	+0.05(+0.23%)
May 21, 2021	22.19	22.24	22.05	22.15	8,387	+0.02(+0.08%)
May 20, 2021	22.13	22.21	22.13	22.13	9,538	+0.14(+0.65%)
May 19, 2021	21.95	21.99	21.87	21.99	3,236	+0.05(+0.23%)
May 18, 2021	22.15	22.15	21.81	21.94	6,830	-0.14(-0.65%)
May 17, 2021	21.96	22.14	21.90	22.08	12,450	-0.03(-0.14%)
May 14, 2021	21.74	22.23	21.74	22.11	4,417	+0.47(+2.17%)
May 13, 2021	21.77	21.77	21.64	21.64	7,038	-0.06(-0.27%)
May 12, 2021	21.75	21.81	21.65	21.70	11,068	+0.05(+0.24%)
May 11, 2021	21.66	21.99	21.65	21.65	10,851	-0.09(-0.41%)
May 10, 2021	22.00	22.00	21.65	21.74	4,217	-0.06(-0.28%)
May 07, 2021	21.80	21.87	21.75	21.80	1,594	-0.12(-0.55%)
May 06, 2021	22.17	22.24	21.91	21.92	3,068	-0.34(-1.53%)
May 05, 2021	23.25	23.26	21.57	22.26	16,166	-0.19(-0.85%)
May 04, 2021	23.00	23.07	22.45	22.45	8,654	-0.55(-2.39%)
May 03, 2021	23.08	23.09	22.90	23.00	21,927	-0.05(-0.22%)
Apr 30, 2021	22.65	23.12	22.65	23.05	3,900	+0.10(+0.44%)
Apr 29, 2021	22.80	23.29	22.80	22.95	3,118	+0.20(+0.88%)
Apr 28, 2021	22.83	23.01	22.75	22.75	3,807	-0.07(-0.30%)
Apr 27, 2021	22.80	22.84	22.48	22.82	5,799	+0.15(+0.65%)
Apr 26, 2021	22.59	22.79	22.59	22.67	1,844	+0.14(+0.62%)
Apr 23, 2021	22.74	22.74	22.53	22.53	2,800	-0.32(-1.40%)
Apr 22, 2021	23.21	23.21	22.74	22.85	23,650	-0.38(-1.64%)
Apr 21, 2021	22.57	23.24	22.50	23.23	17,425	+0.63(+2.79%)
Apr 20, 2021	22.52	22.76	22.39	22.60	15,630	+0.21(+0.94%)
Apr 19, 2021	21.75	23.12	20.71	22.39	24,173	+0.64(+2.93%)
Apr 16, 2021	21.53	21.88	21.50	21.75	49,500	+0.30(+1.38%)
Apr 15, 2021	21.33	21.51	21.33	21.45	1,976	+0.31(+1.49%)
Apr 14, 2021	21.32	21.32	21.06	21.14	16,350	-0.23(-1.08%)
Apr 13, 2021	21.95	21.95	21.26	21.37	103,530	-0.60(-2.73%)
Apr 12, 2021	21.90	21.97	21.42	21.97	159,138	-0.09(-0.40%)
Apr 09, 2021	22.09	22.09	22.00	22.06	1,800	+0.04(+0.18%)
Apr 08, 2021	21.72	22.02	21.71	22.02	2,445	+0.39(+1.80%)
Apr 07, 2021	22.50	22.52	21.63	21.63	16,324	-0.81(-3.61%)
Apr 06, 2021	23.88	23.88	22.35	22.44	3,553	-0.34(-1.49%)
Apr 05, 2021	22.48	22.94	22.48	22.78	7,424	+0.30(+1.34%)
Apr 01, 2021	22.67	22.67	22.33	22.48	11,300	-0.23(-1.02%)
Mar 31, 2021	22.90	22.90	22.71	22.71	22,697	+0.16(+0.71%)
Mar 30, 2021	22.55	22.55	22.55	22.55	1,186	+0.09(+0.40%)
Mar 29, 2021	22.25	22.46	22.06	22.46	6,525	+0.21(+0.94%)
Mar 26, 2021	22.12	22.25	22.05	22.25	34,400	-0.09(-0.39%)
Mar 25, 2021	22.36	22.40	22.30	22.34	4,278	-0.15(-0.69%)
Mar 24, 2021	23.41	23.41	22.39	22.49	19,451	-0.82(-3.51%)
Mar 23, 2021	23.27	23.31	22.99	23.31	5,252	+0.34(+1.48%)
Mar 22, 2021	22.90	22.98	22.85	22.97	14,912	+0.18(+0.79%)
Mar 19, 2021	22.46	22.79	22.43	22.79	6,400	+0.53(+2.38%)
Mar 18, 2021	22.27	22.27	22.09	22.26	946	-0.04(-0.18%)
Mar 17, 2021	22.02	22.36	21.91	22.30	2,169	+0.22(+1.00%)
Mar 16, 2021	21.73	22.08	21.73	22.08	3,611	+0.53(+2.46%)
Mar 15, 2021	21.98	21.98	21.18	21.55	7,754	-0.20(-0.92%)
Mar 12, 2021	21.33	21.75	21.29	21.75	5,800	+0.25(+1.16%)
Mar 11, 2021	21.17	21.55	21.17	21.50	8,555	+0.63(+3.01%)
Mar 10, 2021		20.87	20.87	20.87	151	+0.00(+0.00%)
Mar 09, 2021	20.59	21.32	20.56	20.87	3,420	+0.56(+2.77%)
Mar 08, 2021	20.50	20.50	20.28	20.31	8,731	-0.08(-0.40%)
Mar 05, 2021	19.92	20.39	19.84	20.39	4,300	+0.45(+2.26%)
Mar 04, 2021	20.35	20.35	19.94	19.94	2,758	-0.32(-1.58%)
Mar 03, 2021	20.28	20.33	20.26	20.26	1,583	-0.29(-1.41%)
Mar 02, 2021	19.48	20.55	19.48	20.55	2,472	+0.05(+0.25%)

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.