Maple Leaf Foods Inc New (PK) (MLFNF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.598446 | 3.01180674383 | 19.87 | 20.6 | 19.87 | 1887 | 20.27147854 | CS |
| 4 | 1.578446 | 8.35598729487 | 18.89 | 20.67 | 18.89 | 1938 | 20.01567251 | CS |
| 12 | 3.138446 | 18.1099019042 | 17.33 | 20.67 | 15.996 | 1588 | 18.90196454 | CS |
| 26 | 5.148446 | 33.6060443864 | 15.32 | 20.67 | 13.71 | 4015 | 16.39724407 | CS |
| 52 | 3.648446 | 21.691117717 | 16.82 | 20.67 | 13.71 | 5581 | 16.67929946 | CS |
| 156 | 0.188446 | 0.929220907298 | 20.28 | 23.45 | 13.71 | 6021 | 17.78863005 | CS |
| 260 | -0.891554 | -4.17394194757 | 21.36 | 25.68 | 13.71 | 7633 | 20.135347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749849720 | 20.468446 | -0.13 | -0.64 | 20.468446 | 20.468446 | 20.468446 | 179 |
| 1749763680 | 20.6 | 0.18 | 0.88 | 20.6 | 20.6 | 20.6 | 214 |
| 1749677220 | 20.42 | 0.3 | 1.49 | 20.3475 | 20.4301 | 20.3475 | 2516 |
| 1749590820 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
| 1749504420 | 20.12 | -0.21 | -1.03 | 19.87 | 20.135 | 19.87 | 2931 |
| 1749244980 | 20.33 | 0 | 0.00 | 20.33 | 20.33 | 20.33 | 0 |
| 1749158580 | 20.33 | 0.1 | 0.49 | 20.33 | 20.33 | 20.33 | 3750 |
| 1749072480 | 20.23 | 0.01 | 0.05 | 20.23 | 20.23 | 20.23 | 1569 |
| 1748985600 | 20.22 | 0.07 | 0.35 | 20.67 | 20.67 | 20.2 | 3575 |
| 1748899200 | 20.15 | 0.24 | 1.21 | 20.15 | 20.15 | 20.15 | 1838 |
| 1748640240 | 19.91 | 0.06 | 0.30 | 19.82 | 19.91 | 19.82 | 2812 |
| 1748553720 | 19.85 | 0.21 | 1.07 | 19.85 | 19.85 | 19.85 | 430 |
| 1748467740 | 19.64 | -0.12 | -0.61 | 19.675 | 19.7 | 19.64 | 4555 |
| 1748381100 | 19.76 | 0.38 | 1.97 | 19.7612 | 19.7612 | 19.76 | 770 |
| 1748035380 | 19.378 | 0 | 0.00 | 19.378 | 19.378 | 19.378 | 0 |
| 1747948980 | 19.378 | 0 | 0.00 | 19.378 | 19.378 | 19.378 | 0 |
| 1747862580 | 19.378 | 0 | 0.00 | 19.378 | 19.378 | 19.378 | 0 |
| 1747776180 | 19.378 | 0.13 | 0.66 | 19.3 | 19.378 | 19.3 | 836 |
| 1747689900 | 19.25 | 0.11 | 0.57 | 19.25 | 19.25 | 19.25 | 370 |
| 1747430400 | 19.14 | 0.29 | 1.54 | 18.89 | 19.14 | 18.89 | 968 |
| 1747344360 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
| 1747257960 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
| 1747171560 | 18.85 | -0.78 | -3.97 | 18.8175 | 18.85 | 18.615 | 1010 |
| 1747084860 | 19.63 | -0.22 | -1.11 | 19.63 | 19.63 | 19.63 | 185 |
| 1746825600 | 19.85 | 0.73 | 3.82 | 19.2 | 19.9 | 19.2 | 3114 |
| 1746739740 | 19.12 | 1.02 | 5.64 | 18.9 | 19.2 | 18.9 | 1065 |
| 1746653280 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1746566880 | 18.1 | -0.08 | -0.46 | 18.1 | 18.1 | 18.1 | 230 |
| 1746480000 | 18.1838 | 0.08 | 0.43 | 18.14 | 18.23 | 18.14 | 4125 |
| 1746221220 | 18.1065 | 0.07 | 0.38 | 18.2575 | 18.2575 | 18.1065 | 1293 |
| 1746134940 | 18.038 | -0.26 | -1.43 | 18.038 | 18.038 | 18.038 | 3459 |
| 1746048480 | 18.3 | 0.53 | 2.96 | 18.084 | 18.3 | 18.084 | 1300 |
| 1745962020 | 17.7745 | -0.25 | -1.38 | 17.7745 | 17.7745 | 17.7745 | 4501 |
| 1745875440 | 18.024 | 0 | 0.00 | 18.024 | 18.024 | 18.024 | 0 |
| 1745616240 | 18.024 | 0 | 0.00 | 18.024 | 18.024 | 18.024 | 0 |
| 1745529840 | 18.024 | 0.02 | 0.13 | 18.024 | 18.024 | 18.024 | 300 |
| 1745443560 | 18 | 0.2 | 1.11 | 17.8 | 18 | 17.8 | 300 |
| 1745357340 | 17.802054 | 0.12 | 0.68 | 16.69 | 17.802054 | 16.69 | 301 |
| 1745270940 | 17.682 | 0 | 0.00 | 17.682 | 17.682 | 17.682 | 0 |
| 1744925340 | 17.682 | 0.34 | 1.97 | 17.682 | 17.682 | 17.682 | 300 |
| 1744838940 | 17.34 | 0.22 | 1.29 | 17.27 | 17.34 | 17.27 | 340 |
| 1744752360 | 17.12 | -0.01 | -0.06 | 17.12 | 17.12 | 17.12 | 220 |
| 1744666140 | 17.13 | 1.13 | 7.09 | 17.14 | 17.14 | 17.13 | 1805 |
| 1744406940 | 15.996 | 0 | 0.00 | 15.996 | 15.996 | 15.996 | 0 |
| 1744320540 | 15.996 | 0 | 0.00 | 15.996 | 15.996 | 15.996 | 0 |
| 1744234140 | 15.996 | 0 | 0.00 | 15.996 | 15.996 | 15.996 | 0 |
| 1744147740 | 15.996 | -0.64 | -3.87 | 15.996 | 15.996 | 15.996 | 211 |
| 1744061220 | 16.64 | -0.34 | -2.00 | 16.97 | 16.97 | 16.6 | 4035 |
| 1743802020 | 16.9795 | -0.96 | -5.35 | 16.9795 | 16.9795 | 16.9795 | 327 |
| 1743715440 | 17.94 | 0.22 | 1.24 | 17.9 | 18 | 17.9 | 4796 |
| 1743629040 | 17.72 | 0.16 | 0.91 | 17.75 | 17.75 | 17.72 | 370 |
| 1743542640 | 17.5595 | -0 | -0.00 | 17.5595 | 17.5595 | 17.5595 | 1504 |
| 1743456180 | 17.56 | 0.06 | 0.34 | 17.4 | 17.62 | 17.4 | 501 |
| 1743197340 | 17.5 | 0.24 | 1.39 | 17.4 | 17.5 | 17.4 | 200 |
| 1743110940 | 17.26 | 0 | 0.00 | 17.26 | 17.26 | 17.26 | 0 |
| 1743024540 | 17.26 | 0 | 0.00 | 17.26 | 17.26 | 17.26 | 0 |
| 1742938140 | 17.26 | 0 | 0.00 | 17.26 | 17.26 | 17.26 | 0 |
| 1742851740 | 17.26 | 0 | 0.00 | 17.26 | 17.26 | 17.26 | 0 |
| 1742592540 | 17.26 | -0.1 | -0.58 | 17.33 | 17.34 | 17.26 | 1605 |
| 1742505960 | 17.36 | -0.11 | -0.65 | 17.33 | 17.36 | 17.31 | 800 |
| 1742419800 | 17.474 | 0 | 0.00 | 17.474 | 17.474 | 17.474 | 0 |
| 1742333400 | 17.474 | 0.17 | 1.01 | 17.474 | 17.474 | 17.474 | 685 |
| 1742246940 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1741987740 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
