Maple Leaf Foods Inc. (MLFNF)
PNK: MLFNF
· Real-Time Price · USD
20.33
0.10 (0.49%)
At close: Jun 05, 2025, 10:03 AM
MLFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.49% | 1,050 |
| Jun 4, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.05% | 1,600 |
| Jun 3, 2025 | 20.67 | 20.67 | 20.20 | 20.22 | 20.22 | 0.35% | 3,600 |
| Jun 2, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.21% | 1,838 |
| May 30, 2025 | 19.82 | 19.91 | 19.82 | 19.91 | 19.91 | 0.30% | 2,800 |
| May 29, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.07% | 430 |
| May 28, 2025 | 19.68 | 19.70 | 19.64 | 19.64 | 19.64 | -0.61% | 4,600 |
| May 27, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.96% | 800 |
| May 23, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.00% | 0 |
| May 22, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.00% | 0 |
| May 21, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.00% | 0 |
| May 20, 2025 | 19.30 | 19.38 | 19.30 | 19.38 | 19.38 | 0.68% | 836 |
| May 19, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.57% | 400 |
| May 16, 2025 | 18.89 | 19.14 | 18.89 | 19.14 | 19.14 | 1.54% | 1,000 |
| May 15, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0 |
| May 14, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0 |
| May 13, 2025 | 18.82 | 18.85 | 18.61 | 18.85 | 18.85 | -3.97% | 1,010 |
| May 12, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.11% | 200 |
| May 9, 2025 | 19.20 | 19.90 | 19.20 | 19.85 | 19.85 | 3.82% | 3,114 |
| May 8, 2025 | 18.90 | 19.20 | 18.90 | 19.12 | 19.12 | 5.64% | 1,100 |