S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

Maple Leaf Foods (MLFNF)

OTC

$21.58-$0.02 (-0.09%)

Price as of Jun 23, 2026

N/A
Market Cap
9.51%
1-Year Change
Packaged Foods
Industry

1 Month
+2.74%

Low Price$20.98

High Price$22.36
3 Months
+0.83%

Low Price$20.33

High Price$22.81
1 Year
+9.51%

Low Price$16.95

High Price$26.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	21.40	21.58	21.40	21.58	-0.09%	74,089
06/22/2026	21.60	21.60	21.60	21.60	-3.40%	82,381
06/18/2026	21.93	22.36	21.93	22.36	+2.33%	67,477
06/17/2026	21.85	21.85	21.85	21.85	-1.18%	73,196
06/15/2026	22.11	22.11	22.11	22.11	-0.50%	8,815
06/12/2026	22.41	22.41	22.19	22.22	+0.26%	42,580
06/11/2026	22.16	22.16	22.16	22.16	+3.08%	42,358
06/08/2026	21.53	21.53	21.50	21.50	-1.78%	18,626
06/08/2026	$0.15 Dividend
06/05/2026	21.86	21.89	21.79	21.89	+1.38%	64,311
06/03/2026	21.59	21.59	21.59	21.59	+0.74%	14,727
06/01/2026	21.44	21.44	21.33	21.43	+0.09%	5,281
05/28/2026	21.25	21.41	21.25	21.41	+2.76%	41,801
05/26/2026	20.84	20.84	20.84	20.84	-0.80%	7,549
05/20/2026	21.02	21.02	21.00	21.01	+3.42%	33,233
05/19/2026	20.31	20.31	20.31	20.31	+0.59%	31,955
05/15/2026	20.19	20.19	20.19	20.19	-0.93%	20,972
05/12/2026	20.58	20.62	20.38	20.38	-2.52%	8,956
05/11/2026	21.00	21.06	20.91	20.91	-3.66%	7,878
05/08/2026	22.40	22.40	21.40	21.70	-4.19%	19,505
05/07/2026	21.45	23.17	20.62	22.65	+10.76%	16,645
05/06/2026	20.57	20.57	20.43	20.45	-0.39%	70,276
05/05/2026	20.53	20.53	20.53	20.53	-1.99%	76,866
04/30/2026	20.95	20.95	20.95	20.95	-3.52%	52,159
04/29/2026	21.71	21.71	21.71	21.71	-0.18%	28,241
04/27/2026	22.28	22.28	21.75	21.75	+0.11%	1,833
04/20/2026	21.86	21.86	21.73	21.73	+0.81%	8,529
04/17/2026	21.78	21.78	21.55	21.55	+0.67%	18,796
04/16/2026	21.41	21.41	21.41	21.41	+0.45%	6,504
04/14/2026	21.23	21.32	21.23	21.31	-4.19%	154,163
04/10/2026	22.30	22.30	22.24	22.24	+1.95%	15,284
04/08/2026	21.66	21.82	21.66	21.82	+1.95%	3,752
04/07/2026	21.41	21.44	21.38	21.40	+0.14%	63,834
04/02/2026	20.86	21.37	20.86	21.37	+0.75%	58,582
04/01/2026	21.26	21.26	21.11	21.21	-0.05%	56,484
03/27/2026	21.20	21.26	21.20	21.22	-0.88%	15,857
03/25/2026	21.45	21.51	21.41	21.41	+0.05%	4,990
03/23/2026	21.32	21.40	21.32	21.40	+1.60%	37,800
03/20/2026	21.21	21.21	21.00	21.07	+1.05%	168,770
03/19/2026	20.85	20.85	20.85	20.85	-2.19%	38,333
03/18/2026	21.22	21.31	21.20	21.31	-0.56%	37,215
03/17/2026	21.43	21.43	21.43	21.43	-0.55%	16,537
03/16/2026	21.65	21.65	21.55	21.55	+3.43%	38,713
03/13/2026	20.41	20.84	20.41	20.84	+1.30%	35,490
03/12/2026	20.52	21.07	20.52	20.57	-2.50%	7,419
03/11/2026	20.71	21.09	20.71	21.09	+2.56%	35,058
03/10/2026	20.75	20.75	20.57	20.57	+1.47%	201
03/09/2026	20.28	20.28	20.07	20.27	-2.46%	856
03/09/2026	$0.15 Dividend
03/06/2026	20.63	20.78	20.52	20.78	+0.14%	14,420
03/05/2026	20.76	20.76	20.60	20.75	+7.45%	9,357
03/04/2026	19.44	19.44	19.31	19.31	-0.46%	4,402
03/03/2026	19.40	19.40	19.40	19.40	-2.53%	9,056
03/02/2026	19.91	19.91	19.91	19.91	-0.49%	1,131
02/27/2026	20.00	20.00	20.00	20.00	+0.59%	39,260
02/25/2026	19.89	19.89	19.89	19.89	-0.10%	4,327
02/24/2026	20.16	20.16	19.91	19.91	-0.88%	27,360
02/23/2026	20.08	20.08	20.08	20.08	+1.65%	1,295
02/20/2026	20.06	20.19	19.64	19.76	-1.69%	79,781
02/18/2026	20.53	20.53	20.10	20.10	+0.32%	41,769
02/17/2026	19.96	20.03	19.96	20.03	0.00%	14,225
02/13/2026	20.15	20.15	20.03	20.03	+0.99%	16,593
02/12/2026	19.84	19.84	19.84	19.84	+0.07%	2,037
02/11/2026	19.58	19.82	19.58	19.82	+0.78%	8,897
02/10/2026	19.84	19.84	19.64	19.67	+2.20%	11,023
02/06/2026	18.99	19.30	18.99	19.24	-0.66%	37,703
02/04/2026	19.32	19.37	19.32	19.37	+2.88%	9,041
02/03/2026	18.83	18.83	18.83	18.83	+2.58%	18,532
01/30/2026	18.36	18.36	18.36	18.36	-0.25%	8,962
01/29/2026	18.40	18.40	18.40	18.40	-0.02%	2,510
01/28/2026	18.42	18.42	18.41	18.41	-0.08%	10,511
01/26/2026	18.30	18.42	18.30	18.42	+0.35%	16,834
01/22/2026	18.36	18.36	18.36	18.36	-2.62%	5,183
01/16/2026	18.85	18.85	18.85	18.85	-0.16%	16,105
01/15/2026	18.88	18.88	18.88	18.88	+3.12%	27,432
01/13/2026	18.37	18.37	18.31	18.31	+4.15%	2,271
01/09/2026	17.58	17.58	17.58	17.58	-0.34%	200
01/08/2026	17.64	17.64	17.64	17.64	+0.96%	5,475
01/07/2026	17.47	17.47	17.47	17.47	-0.45%	620
01/06/2026	17.55	17.55	17.55	17.55	-2.10%	109
12/31/2025	17.93	17.93	17.93	17.93	-0.59%	3,229
12/30/2025	18.03	18.03	18.03	18.03	+3.51%	100
12/26/2025	17.42	17.42	17.42	17.42	-3.55%	172
12/24/2025	18.06	18.06	18.06	18.06	+0.27%	3,026
12/23/2025	18.04	18.04	18.01	18.01	+0.05%	7,410
12/22/2025	17.77	18.01	17.77	18.00	+1.33%	8,047
12/19/2025	17.87	17.87	17.77	17.77	+0.22%	18,413
12/17/2025	17.73	17.73	17.73	17.73	-1.26%	9,031
12/15/2025	17.95	17.95	17.95	17.95	+0.50%	29,034
12/15/2025	$0.44 Dividend
12/12/2025	18.19	18.20	17.86	17.86	+0.06%	120,338
12/11/2025	17.89	17.89	17.85	17.85	+0.78%	13,105
12/10/2025	17.79	17.79	17.71	17.71	-0.81%	12,896
12/10/2025	$0.14 Dividend
12/09/2025	17.94	17.94	17.86	17.86	-0.96%	64,236
12/08/2025	18.21	18.21	17.89	18.03	+4.72%	34,272
12/03/2025	17.21	17.22	17.21	17.22	+0.37%	10,023
12/01/2025	17.24	17.27	17.16	17.16	+0.81%	6,774
11/25/2025	17.02	17.02	17.02	17.02	+0.54%	6,236
11/24/2025	16.93	16.93	16.93	16.93	-2.29%	13,215