S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Maple Leaf Foods (MLFNF)

OTC

$21.58+$0.02 (+0.09%)

Price as of Jun 01, 2026

N/A
Market Cap
13.04%
1-Year Change
Packaged Foods
Industry

1 Month
+4.40%

Low Price$20.33

High Price$22.81
3 Months
+2.52%

Low Price$20.33

High Price$22.81
1 Year
+6.67%

Low Price$16.95

High Price$26.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/01/2026	21.59	21.59	21.48	21.58	+0.09%	5,281
05/28/2026	21.40	21.56	21.40	21.56	+2.76%	41,801
05/26/2026	20.98	20.98	20.98	20.98	-0.80%	7,549
05/20/2026	21.16	21.16	21.14	21.15	+3.42%	33,233
05/19/2026	20.45	20.45	20.45	20.45	+0.59%	31,955
05/15/2026	20.33	20.33	20.33	20.33	-0.93%	20,972
05/12/2026	20.72	20.76	20.52	20.52	-2.52%	8,956
05/11/2026	21.14	21.20	21.05	21.05	-3.66%	7,878
05/08/2026	22.55	22.55	21.55	21.85	-4.19%	19,505
05/07/2026	21.60	23.33	20.76	22.81	+10.76%	16,645
05/06/2026	20.71	20.71	20.57	20.59	-0.39%	70,276
05/05/2026	20.67	20.67	20.67	20.67	-1.99%	76,866
04/30/2026	21.09	21.09	21.09	21.09	-3.52%	52,159
04/29/2026	21.86	21.86	21.86	21.86	-0.18%	28,241
04/27/2026	22.43	22.43	21.90	21.90	+0.11%	1,833
04/20/2026	22.01	22.01	21.88	21.88	+0.81%	8,529
04/17/2026	21.93	21.93	21.70	21.70	+0.67%	18,796
04/16/2026	21.56	21.56	21.56	21.56	+0.45%	6,504
04/14/2026	21.38	21.47	21.38	21.46	-4.19%	154,163
04/10/2026	22.45	22.45	22.40	22.40	+1.95%	15,284
04/08/2026	21.81	21.97	21.81	21.97	+1.95%	3,752
04/07/2026	21.56	21.59	21.53	21.55	+0.14%	63,834
04/02/2026	21.00	21.52	21.00	21.52	+0.75%	58,582
04/01/2026	21.41	21.41	21.26	21.36	-0.05%	56,484
03/27/2026	21.35	21.41	21.35	21.37	-0.88%	15,857
03/25/2026	21.60	21.66	21.56	21.56	+0.05%	4,990
03/23/2026	21.47	21.55	21.47	21.55	+1.60%	37,800
03/20/2026	21.36	21.36	21.14	21.21	+1.05%	168,770
03/19/2026	20.99	20.99	20.99	20.99	-2.19%	38,333
03/18/2026	21.36	21.46	21.35	21.46	-0.56%	37,215
03/17/2026	21.58	21.58	21.58	21.58	-0.55%	16,537
03/16/2026	21.80	21.80	21.70	21.70	+3.43%	38,713
03/13/2026	20.55	20.98	20.55	20.98	+1.30%	35,490
03/12/2026	20.66	21.21	20.66	20.71	-2.50%	7,419
03/11/2026	20.85	21.24	20.85	21.24	+2.56%	35,058
03/10/2026	20.89	20.89	20.71	20.71	+1.47%	201
03/09/2026	20.42	20.42	20.21	20.41	-2.46%	856
03/09/2026	$0.15 Dividend
03/06/2026	20.78	20.93	20.66	20.93	+0.14%	14,420
03/05/2026	20.91	20.91	20.74	20.90	+7.45%	9,357
03/04/2026	19.58	19.58	19.45	19.45	-0.46%	4,402
03/03/2026	19.54	19.54	19.54	19.54	-2.53%	9,056
03/02/2026	20.04	20.04	20.04	20.04	-0.49%	1,131
02/27/2026	20.14	20.14	20.14	20.14	+0.59%	39,260
02/25/2026	20.02	20.02	20.02	20.02	-0.10%	4,327
02/24/2026	20.30	20.30	20.04	20.04	-0.88%	27,360
02/23/2026	20.22	20.22	20.22	20.22	+1.65%	1,295
02/20/2026	20.20	20.33	19.77	19.89	-1.69%	79,781
02/18/2026	20.67	20.67	20.24	20.24	+0.32%	41,769
02/17/2026	20.10	20.17	20.10	20.17	0.00%	14,225
02/13/2026	20.29	20.29	20.17	20.17	+0.99%	16,593
02/12/2026	19.97	19.97	19.97	19.97	+0.07%	2,037
02/11/2026	19.72	19.96	19.72	19.96	+0.78%	8,897
02/10/2026	19.97	19.97	19.77	19.80	+2.20%	11,023
02/06/2026	19.12	19.44	19.12	19.38	-0.66%	37,703
02/04/2026	19.46	19.51	19.46	19.51	+2.88%	9,041
02/03/2026	18.96	18.96	18.96	18.96	+2.58%	18,532
01/30/2026	18.48	18.48	18.48	18.48	-0.25%	8,962
01/29/2026	18.53	18.53	18.53	18.53	-0.02%	2,510
01/28/2026	18.54	18.54	18.53	18.53	-0.08%	10,511
01/26/2026	18.42	18.55	18.42	18.55	+0.35%	16,834
01/22/2026	18.48	18.48	18.48	18.48	-2.62%	5,183
01/16/2026	18.98	18.98	18.98	18.98	-0.16%	16,105
01/15/2026	19.01	19.01	19.01	19.01	+3.12%	27,432
01/13/2026	18.49	18.49	18.43	18.43	+4.15%	2,271
01/09/2026	17.70	17.70	17.70	17.70	-0.34%	200
01/08/2026	17.76	17.76	17.76	17.76	+0.96%	5,475
01/07/2026	17.59	17.59	17.59	17.59	-0.45%	620
01/06/2026	17.67	17.67	17.67	17.67	-2.10%	109
12/31/2025	18.05	18.05	18.05	18.05	-0.59%	3,229
12/30/2025	18.16	18.16	18.16	18.16	+3.51%	100
12/26/2025	17.54	17.54	17.54	17.54	-3.55%	172
12/24/2025	18.19	18.19	18.19	18.19	+0.27%	3,026
12/23/2025	18.16	18.17	18.14	18.14	+0.05%	7,410
12/22/2025	17.89	18.13	17.89	18.13	+1.33%	8,047
12/19/2025	18.00	18.00	17.89	17.89	+0.22%	18,413
12/17/2025	17.85	17.85	17.85	17.85	-1.26%	9,031
12/15/2025	18.08	18.08	18.08	18.08	+0.50%	29,034
12/15/2025	$0.44 Dividend
12/12/2025	18.31	18.32	17.99	17.99	+0.06%	120,338
12/11/2025	18.02	18.02	17.98	17.98	+0.78%	13,105
12/10/2025	17.91	17.91	17.84	17.84	-0.81%	12,896
12/10/2025	$0.14 Dividend
12/09/2025	18.06	18.06	17.98	17.98	-0.96%	64,236
12/08/2025	18.33	18.33	18.01	18.16	+4.72%	34,272
12/03/2025	17.33	17.34	17.33	17.34	+0.37%	10,023
12/01/2025	17.36	17.39	17.28	17.28	+0.81%	6,774
11/25/2025	17.14	17.14	17.14	17.14	+0.54%	6,236
11/24/2025	17.05	17.05	17.05	17.05	-2.29%	13,215
11/21/2025	17.45	17.45	17.45	17.45	+1.74%	5,132
11/20/2025	17.43	17.43	17.15	17.15	-0.94%	437
11/19/2025	16.74	17.31	16.74	17.31	+3.33%	277
11/17/2025	16.75	16.75	16.75	16.75	+2.71%	136
11/14/2025	16.31	16.31	16.31	16.31	-0.94%	103
11/13/2025	16.47	16.47	16.47	16.47	+0.07%	854
11/12/2025	16.45	16.45	16.45	16.45	-0.87%	132
11/10/2025	16.60	16.60	16.60	16.60	+0.76%	175
11/07/2025	16.05	16.47	16.05	16.47	-0.52%	900
11/06/2025	16.56	16.56	16.56	16.56	-3.14%	120
11/05/2025	17.52	17.52	16.64	17.10	-4.63%	1,300