Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maple Leaf Foods (OP: MLFNF )

16.56 -0.17 (-0.99%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 25, 2012 11.26 11.26 11.26 11.26 1,500 -0.01(-0.09%)
May 24, 2012 11.24 11.27 11.24 11.27 1,000 -0.12(-1.01%)
May 23, 2012 11.35 11.38 11.35 11.38 2,200 -0.04(-0.31%)
May 22, 2012 11.45 11.48 11.42 11.42 2,500 -0.08(-0.70%)
May 17, 2012 11.50 11.50 11.50 0 +0.00(+0.03%)
May 16, 2012 11.50 11.50 11.50 11.50 200 -0.11(-0.98%)
May 14, 2012 11.61 11.61 11.61 0 -0.27(-2.27%)
May 11, 2012 11.88 11.88 11.88 11.88 100 +0.14(+1.19%)
May 08, 2012 11.74 11.74 11.74 0 -0.46(-3.77%)
May 03, 2012 12.20 12.20 12.20 0 -0.41(-3.25%)
May 02, 2012 12.32 12.61 12.17 12.61 300 -0.23(-1.79%)
May 01, 2012 12.84 12.84 12.84 12.84 100 -0.26(-1.98%)
Apr 30, 2012 13.10 13.10 13.05 13.10 300 +0.20(+1.55%)
Apr 25, 2012 12.90 12.90 12.90 0 +0.02(+0.16%)
Apr 24, 2012 12.84 12.88 12.82 12.88 400 +0.27(+2.14%)
Apr 17, 2012 12.61 12.61 12.61 0 +0.31(+2.52%)
Apr 13, 2012 12.30 12.30 12.30 0 -0.21(-1.68%)
Apr 04, 2012 12.51 12.51 12.51 0 +0.08(+0.64%)
Apr 03, 2012 12.43 12.43 12.43 12.43 100 +0.18(+1.47%)
Mar 28, 2012 12.25 12.25 12.25 0 -0.04(-0.33%)
Mar 27, 2012 12.29 12.29 12.29 12.29 100 +0.07(+0.57%)
Mar 26, 2012 12.10 12.22 12.10 12.22 400 +0.28(+2.35%)
Mar 23, 2012 11.95 11.95 11.94 11.94 200 +0.04(+0.34%)
Mar 22, 2012 11.86 11.90 11.86 11.90 372 +0.11(+0.93%)
Mar 21, 2012 11.79 11.79 11.79 11.79 100 -0.03(-0.25%)
Mar 16, 2012 11.82 11.82 11.82 0 -0.02(-0.17%)
Mar 15, 2012 11.84 11.84 11.84 11.84 100 +0.04(+0.34%)
Mar 14, 2012 11.82 11.82 11.80 11.80 200 +0.09(+0.77%)
Mar 13, 2012 11.71 11.71 11.71 11.71 100 -0.11(-0.93%)
Mar 09, 2012 11.82 11.82 11.82 11.82 0 -0.01(-0.08%)
Mar 08, 2012 11.79 11.83 11.79 11.83 200 +0.36(+3.14%)
Mar 07, 2012 11.47 11.47 11.47 11.47 100 +0.17(+1.50%)
Mar 06, 2012 11.30 11.30 11.30 11.30 200 -0.08(-0.70%)
Mar 05, 2012 11.35 11.38 11.35 11.38 300 +0.17(+1.52%)
Mar 02, 2012 11.21 11.21 11.21 11.21 100 -0.12(-1.06%)
Mar 01, 2012 11.25 11.33 11.25 11.33 300 +0.06(+0.53%)
Feb 29, 2012 11.31 11.35 11.27 11.27 1,935 +0.30(+2.73%)
Feb 28, 2012 10.97 10.97 10.97 10.97 100 +0.08(+0.73%)
Feb 23, 2012 10.89 10.89 10.89 0 +0.12(+1.12%)
Feb 17, 2012 10.77 10.77 10.77 10.77 0 -0.42(-3.76%)
Feb 14, 2012 11.19 11.19 11.19 0 +0.08(+0.73%)
Feb 13, 2012 11.10 11.11 11.10 11.11 1,000 +0.07(+0.63%)
Feb 03, 2012 11.04 11.04 11.04 186 +0.06(+0.55%)
Feb 01, 2012 10.98 10.98 10.98 0 +0.18(+1.67%)
Jan 30, 2012 10.80 10.80 10.80 10.80 0 -0.05(-0.46%)
Jan 27, 2012 10.85 10.85 10.85 10.85 100 -0.06(-0.55%)
Jan 26, 2012 10.83 10.91 10.83 10.91 1,100 +0.21(+1.96%)
Jan 23, 2012 10.70 10.70 10.70 10.70 0 +0.15(+1.42%)
Jan 20, 2012 10.55 10.55 10.55 10.55 1,933 +0.20(+1.93%)
Jan 18, 2012 10.35 10.35 10.35 0 -0.21(-1.99%)
Jan 17, 2012 10.56 10.56 10.56 10.56 100 +0.01(+0.09%)
Jan 12, 2012 10.55 10.55 10.55 2,300 +0.12(+1.15%)
Jan 06, 2012 10.43 10.43 10.43 0 -0.26(-2.43%)
Jan 05, 2012 10.69 10.69 10.69 10.69 100 -0.16(-1.47%)
Jan 04, 2012 10.85 10.85 10.85 10.85 3,075 +0.51(+4.93%)
Dec 21, 2011 10.34 10.34 10.34 10.34 0 +0.09(+0.88%)
Dec 19, 2011 10.25 10.25 10.25 10.25 900 +0.34(+3.43%)
Dec 16, 2011 9.910 9.910 9.910 9.910 1,000 -0.27(-2.65%)
Dec 14, 2011 10.18 10.18 10.18 10.18 0 -0.47(-4.41%)
Dec 07, 2011 10.65 10.65 10.65 10.65 1,000 -0.37(-3.36%)
Dec 02, 2011 11.02 11.02 11.02 2,000 +0.22(+2.04%)
Dec 01, 2011 10.80 10.80 10.80 10.80 100 +0.38(+3.65%)
Nov 28, 2011 10.42 10.42 10.42 500 +0.37(+3.68%)
Nov 23, 2011 10.05 10.05 10.05 540 -0.15(-1.47%)
Nov 21, 2011 10.20 10.20 10.20 2,200 -0.78(-7.11%)
Nov 17, 2011 10.98 10.98 10.98 10.98 2,300 -0.19(-1.70%)
Nov 16, 2011 11.07 11.17 11.07 11.17 1,200 -0.07(-0.62%)
Nov 15, 2011 11.16 11.24 11.16 11.24 2,400 +0.19(+1.72%)
Nov 09, 2011 11.05 11.05 11.05 1,000 -0.10(-0.90%)
Nov 04, 2011 11.15 11.15 11.15 11.15 1,200 +0.02(+0.18%)
Nov 03, 2011 11.13 11.13 11.13 11.13 300 +0.35(+3.25%)
Nov 01, 2011 10.78 10.78 10.78 950 -0.58(-5.11%)
Oct 28, 2011 11.36 11.36 11.36 1,000 +0.13(+1.16%)
Oct 27, 2011 11.23 11.23 11.17 11.23 6,700 +0.56(+5.25%)
Oct 24, 2011 10.67 10.67 10.67 2,200 +0.18(+1.72%)
Oct 21, 2011 10.49 10.49 10.49 10.49 2,500 +0.28(+2.76%)
Oct 20, 2011 10.21 10.21 10.21 10.21 2,300 -0.04(-0.41%)
Oct 19, 2011 10.46 10.46 10.21 10.25 800 -0.29(-2.75%)
Oct 18, 2011 10.54 10.54 10.54 10.54 600 -0.07(-0.66%)
Oct 12, 2011 10.61 10.61 10.61 2,700 +0.21(+2.02%)
Oct 06, 2011 10.40 10.40 10.40 1,100 -0.70(-6.31%)
Sep 27, 2011 11.10 11.10 11.10 11.10 1,300 -0.54(-4.64%)
Sep 16, 2011 11.64 11.64 11.64 900 -0.06(-0.51%)
Sep 14, 2011 11.70 11.70 11.70 11.70 7,100 +0.57(+5.12%)
Sep 07, 2011 11.13 11.13 11.13 11.13 1,900 +0.40(+3.71%)
Aug 09, 2011 10.73 10.73 10.73 1,500 -0.45(-4.02%)
Aug 08, 2011 11.18 11.18 11.18 11.18 600 +0.10(+0.91%)
Aug 05, 2011 11.08 11.08 11.08 11.08 400 -0.89(-7.41%)
Aug 02, 2011 11.97 11.97 11.97 500 -0.39(-3.18%)
Aug 01, 2011 12.36 12.36 12.36 12.36 400 +0.24(+1.98%)
Jul 22, 2011 12.12 12.12 12.12 1,500 +0.41(+3.50%)
Jun 28, 2011 11.71 11.71 11.71 11.71 1,600 -0.10(-0.81%)
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.