Maple Leaf Foods Inc New (PK) (MLFNF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.265604249668 | 15.06 | 15.1 | 15.06 | 401 | 15.09000998 | CS |
| 4 | 0.18 | 1.20643431635 | 14.92 | 15.54 | 13.9977 | 8514 | 14.86268104 | CS |
| 12 | -1.27 | -7.75809407453 | 16.37 | 16.6 | 13.71 | 4425 | 14.78258678 | CS |
| 26 | -1.6583 | -9.89539511764 | 16.7583 | 17.12 | 13.71 | 4453 | 15.6561951 | CS |
| 52 | -3.9415 | -20.6995247223 | 19.0415 | 19.0415 | 13.71 | 8685 | 16.68496474 | CS |
| 156 | -9.83 | -39.4304051344 | 24.93 | 25.19 | 13.71 | 5838 | 17.94951966 | CS |
| 260 | -4.151 | -21.5625162329 | 19.251 | 25.68 | 10.8 | 7563 | 20.10441452 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 15.1 | 0.01 | 0.05 | 15.1 | 15.1 | 15.1 | 101 |
| 1739917740 | 15.092 | 0.03 | 0.21 | 15.092 | 15.092 | 15.092 | 1001 |
| 1739572020 | 15.06 | 0.21 | 1.43 | 15.06 | 15.06 | 15.06 | 100 |
| 1739485320 | 14.848 | 0 | 0.00 | 14.848 | 14.848 | 14.848 | 0 |
| 1739398920 | 14.848 | -0.05 | -0.35 | 14.848 | 14.848 | 14.848 | 3863 |
| 1739312940 | 14.9 | 0.03 | 0.19 | 14.9 | 14.9 | 14.9 | 84759 |
| 1739226000 | 14.872 | 0 | 0.00 | 14.872 | 14.872 | 14.872 | 0 |
| 1738966800 | 14.872 | 0 | 0.00 | 14.872 | 14.872 | 14.872 | 0 |
| 1738880400 | 14.872 | -0.33 | -2.16 | 15.54 | 15.54 | 14.85 | 3900 |
| 1738794000 | 15.2 | 0.13 | 0.89 | 15.24 | 15.24 | 15.2 | 852 |
| 1738708080 | 15.066 | 0.62 | 4.26 | 15.066 | 15.066 | 15.066 | 250 |
| 1738621740 | 14.45 | -0.21 | -1.43 | 14.33 | 14.5 | 13.9977 | 5410 |
| 1738362000 | 14.66 | -0.32 | -2.14 | 14.66 | 14.66 | 14.66 | 8946 |
| 1738276140 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1738189740 | 14.98 | -0.11 | -0.73 | 14.98 | 14.98 | 14.98 | 305 |
| 1738103280 | 15.09 | 0.17 | 1.14 | 15.1925 | 15.1925 | 15.09 | 1100 |
| 1738016820 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1737757620 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1737671220 | 14.92 | 0.01 | 0.07 | 14.92 | 14.92 | 14.92 | 100 |
| 1737584640 | 14.91 | 0.13 | 0.88 | 14.8701 | 14.91 | 14.87 | 1021 |
| 1737498540 | 14.78 | 0.06 | 0.41 | 14.655 | 14.78 | 14.655 | 800 |
| 1737152880 | 14.72 | 0.2 | 1.34 | 14.69 | 14.72 | 14.69 | 5050 |
| 1737066420 | 14.525 | -0.48 | -3.17 | 14.525 | 14.525 | 14.525 | 1500 |
| 1736979720 | 15 | -0.01 | -0.07 | 15.22 | 15.22 | 15 | 3003 |
| 1736893380 | 15.01 | 0.02 | 0.13 | 15.03 | 15.03 | 15.01 | 301 |
| 1736806920 | 14.99 | 0 | 0.00 | 14.99 | 14.99 | 14.99 | 0 |
| 1736547720 | 14.99 | 0.73 | 5.12 | 14.69 | 14.99 | 14.63 | 2641 |
| 1736375340 | 14.26 | 0 | 0.00 | 14.26 | 14.26 | 14.26 | 0 |
| 1736288940 | 14.26 | 0.08 | 0.56 | 14.26 | 14.26 | 14.26 | 124 |
| 1736202180 | 14.18 | 0 | 0.00 | 14.18 | 14.18 | 14.18 | 0 |
| 1735942980 | 14.18 | 0.09 | 0.65 | 14.205 | 14.21 | 14.18 | 1775 |
| 1735856700 | 14.088 | -0.01 | -0.09 | 14.088 | 14.088 | 14.088 | 336 |
| 1735683960 | 14.1 | 0.39 | 2.84 | 13.8 | 14.1 | 13.8 | 2363 |
| 1735597740 | 13.71 | -0.25 | -1.76 | 13.9 | 13.94 | 13.71 | 8419 |
| 1735338000 | 13.955 | -0.25 | -1.73 | 14.2 | 14.2 | 13.915 | 6352 |
| 1735252020 | 14.2 | 0.08 | 0.57 | 14.21 | 14.21 | 14.2 | 2314 |
| 1735078200 | 14.12 | -0.07 | -0.51 | 14.15 | 14.165 | 14.08 | 5773 |
| 1734992400 | 14.192 | -0.05 | -0.34 | 14.1 | 14.192 | 13.995 | 8501 |
| 1734733200 | 14.24 | -0.41 | -2.80 | 14.1 | 14.24 | 14.1 | 1175 |
| 1734647340 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1734560940 | 14.65 | -0.35 | -2.33 | 14.81 | 14.81 | 14.65 | 996 |
| 1734474360 | 15 | -0.19 | -1.25 | 15 | 15 | 15 | 986 |
| 1734388140 | 15.19 | -0.6 | -3.80 | 15.32 | 15.32 | 15.19 | 2620 |
| 1734128880 | 15.79 | 0 | 0.00 | 15.79 | 15.79 | 15.79 | 0 |
| 1734042480 | 15.79 | -0.24 | -1.52 | 15.86 | 15.86 | 15.79 | 5830 |
| 1733955900 | 16.033999 | 0.03 | 0.21 | 15.891 | 16.033999 | 15.891 | 1340 |
| 1733869200 | 16 | -0.03 | -0.17 | 16 | 16 | 16 | 100 |
| 1733782800 | 16.027999 | 0.09 | 0.58 | 16.024999 | 16.027999 | 16.024999 | 1026 |
| 1733523600 | 15.935 | -0.55 | -3.37 | 16.17 | 16.17 | 15.935 | 4457 |
| 1733437500 | 16.489999 | -0.11 | -0.65 | 16.489999 | 16.489999 | 16.489999 | 119 |
| 1733351100 | 16.597999 | 0 | 0.00 | 16.597999 | 16.597999 | 16.597999 | 0 |
| 1733264700 | 16.597999 | 0.2 | 1.21 | 16.5445 | 16.6 | 16.5445 | 904 |
| 1733177400 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1732918200 | 16.399999 | 0.07 | 0.43 | 16.37 | 16.399999 | 16.37 | 902 |
| 1732746540 | 16.329999 | 0.03 | 0.18 | 16.3 | 16.41 | 16.3 | 3703 |
| 1732660140 | 16.3 | 0.24 | 1.51 | 16.39 | 16.39 | 16.17 | 5204 |
| 1732573200 | 16.056999 | 0 | 0.00 | 16.056999 | 16.056999 | 16.056999 | 0 |
| 1732314000 | 16.056999 | -0.06 | -0.39 | 16.329999 | 16.329999 | 16.056999 | 1840 |
| 1732227900 | 16.12 | 0.02 | 0.12 | 16.309999 | 16.309999 | 16.09 | 4200 |
| 1732141740 | 16.1 | -0.02 | -0.12 | 15.99 | 16.19 | 15.97 | 7700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
