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 | 0.09 | 0.502512562814 | 17.91 | 18.09 | 17.77 | 5259 | 18.04510744 | CS |
| 4 | 1.35 | 8.10810810811 | 16.65 | 18.09 | 16.49 | 9380 | 17.81084927 | CS |
| 12 | 0.98 | 5.75793184489 | 17.02 | 18.09 | 16.228 | 12288 | 17.01079114 | CS |
| 26 | -1.47 | -7.5500770416 | 19.47 | 19.47 | 16.21 | 12406 | 17.24755193 | CS |
| 52 | -2.64 | -12.7906976744 | 20.64 | 23.45 | 16.21 | 10681 | 18.16107138 | CS |
| 156 | -1.6684 | -8.48264220781 | 19.6684 | 25.68 | 14.09 | 7374 | 20.22428939 | CS |
| 260 | -5.06 | -21.9427580225 | 23.06 | 27.87 | 10.8 | 7542 | 20.48042314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942940 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
| 1721856540 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
| 1721770140 | 18.09 | 0.31 | 1.71 | 18.09 | 18.09 | 18.09 | 13016 |
| 1721683740 | 17.785 | -0.07 | -0.36 | 17.81 | 17.81 | 17.77 | 705 |
| 1721424180 | 17.85 | -0.01 | -0.08 | 17.91 | 17.91 | 17.85 | 2055 |
| 1721337960 | 17.8645 | -0.14 | -0.75 | 17.8645 | 17.8645 | 17.8645 | 13238 |
| 1721251320 | 18 | 0.04 | 0.22 | 17.95 | 18 | 17.95 | 8077 |
| 1721164920 | 17.96 | 0.12 | 0.67 | 17.96 | 17.96 | 17.96 | 1683 |
| 1721078940 | 17.84 | -0.11 | -0.61 | 17.95 | 18 | 17.84 | 2502 |
| 1720819200 | 17.95 | -0.05 | -0.28 | 18.055 | 18.055 | 17.95 | 5923 |
| 1720733280 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1720646880 | 18 | 0.14 | 0.78 | 17.99 | 18.06 | 17.99 | 8208 |
| 1720560540 | 17.86 | 1.37 | 8.31 | 16.85 | 17.86 | 16.85 | 56667 |
| 1720473840 | 16.489999 | 0 | 0.00 | 16.489999 | 16.489999 | 16.489999 | 0 |
| 1720214640 | 16.489999 | -0.16 | -0.96 | 16.489999 | 16.489999 | 16.489999 | 363 |
| 1720042140 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 0 |
| 1719955740 | 16.649999 | -0.08 | -0.48 | 16.68 | 16.68 | 16.649999 | 8414 |
| 1719869220 | 16.73 | 0 | 0.00 | 16.73 | 16.73 | 16.73 | 0 |
| 1719610020 | 16.73 | 0.07 | 0.45 | 16.649999 | 16.73 | 16.649999 | 1085 |
| 1719523200 | 16.655 | 0.01 | 0.03 | 16.6399 | 16.655 | 16.6399 | 4518 |
| 1719437040 | 16.649999 | 0.07 | 0.42 | 16.43 | 16.649999 | 16.43 | 3474 |
| 1719350880 | 16.579999 | -0.07 | -0.42 | 16.51 | 16.5803 | 16.51 | 6112 |
| 1719264540 | 16.649999 | 0.42 | 2.60 | 16.649999 | 16.649999 | 16.649999 | 776 |
| 1719005220 | 16.228 | -0.03 | -0.20 | 16.43 | 16.43 | 16.228 | 16902 |
| 1718918640 | 16.26 | -0.24 | -1.47 | 16.239999 | 16.26 | 16.239999 | 19228 |
| 1718746140 | 16.501999 | 0.12 | 0.74 | 16.501999 | 16.501999 | 16.501999 | 15920 |
| 1718659680 | 16.379999 | -0.42 | -2.50 | 16.379999 | 16.379999 | 16.379999 | 2956 |
| 1718400300 | 16.8 | -0.02 | -0.12 | 16.6 | 16.8 | 16.6 | 18164 |
| 1718314140 | 16.82 | 0.3 | 1.82 | 16.82 | 16.82 | 16.82 | 266 |
| 1718227740 | 16.52 | 0 | 0.00 | 16.52 | 16.52 | 16.52 | 0 |
| 1718141340 | 16.52 | -0.11 | -0.66 | 16.52 | 16.52 | 16.52 | 53560 |
| 1718054880 | 16.629999 | 0.1 | 0.60 | 16.5 | 16.629999 | 16.5 | 70070 |
| 1717795800 | 16.53 | 0 | 0.00 | 16.53 | 16.53 | 16.53 | 2437 |
| 1717709400 | 16.53 | -0.16 | -0.96 | 16.68 | 16.68 | 16.53 | 62438 |
| 1717622760 | 16.69 | 0 | 0.00 | 16.69 | 16.69 | 16.69 | 0 |
| 1717536360 | 16.69 | -0.11 | -0.65 | 16.69 | 16.69 | 16.69 | 100 |
| 1717450140 | 16.8 | 0.24 | 1.43 | 16.8 | 16.81 | 16.8 | 1100 |
| 1717190940 | 16.5638 | -0.17 | -0.99 | 16.623999 | 16.623999 | 16.5638 | 6073 |
| 1717104420 | 16.73 | 0 | 0.00 | 16.73 | 16.73 | 16.73 | 0 |
| 1717018020 | 16.73 | -0.31 | -1.82 | 16.67 | 16.838 | 16.67 | 2262 |
| 1716931740 | 17.04 | -0.01 | -0.06 | 17.075 | 17.075 | 17.04 | 10592 |
| 1716586140 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1716499740 | 17.05 | -0.2 | -1.18 | 17.05 | 17.05 | 17.05 | 7074 |
| 1716413340 | 17.254 | 0 | 0.00 | 17.254 | 17.254 | 17.254 | 0 |
| 1716326940 | 17.254 | 0 | 0.02 | 17.254 | 17.254 | 17.254 | 4562 |
| 1716240180 | 17.25 | -0.35 | -1.99 | 17.25 | 17.25 | 17.25 | 390 |
| 1715981340 | 17.6 | -0.03 | -0.17 | 17.09 | 17.6 | 17.09 | 3970 |
| 1715894940 | 17.63 | 0 | 0.00 | 17.63 | 17.63 | 17.63 | 0 |
| 1715808540 | 17.63 | 0 | 0.00 | 17.63 | 17.63 | 17.63 | 0 |
| 1715722140 | 17.63 | 0.08 | 0.46 | 17.575 | 17.63 | 17.575 | 21502 |
| 1715635200 | 17.55 | 0.32 | 1.86 | 17.55 | 17.55 | 17.55 | 712 |
| 1715376000 | 17.23 | -0.31 | -1.77 | 17.54 | 17.54 | 17.23 | 7588 |
| 1715289600 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1715203200 | 17.54 | 0.21 | 1.21 | 17.57 | 17.59 | 17.54 | 26327 |
| 1715117340 | 17.33 | 0 | 0.00 | 17.33 | 17.33 | 17.33 | 0 |
| 1715030940 | 17.33 | 0 | 0.00 | 17.33 | 17.33 | 17.33 | 0 |
| 1714771740 | 17.33 | -0.31 | -1.76 | 17.02 | 17.33 | 17.02 | 12782 |
| 1714685400 | 17.64 | 0 | 0.00 | 17.64 | 17.64 | 17.64 | 0 |
| 1714599000 | 17.64 | 0 | 0.00 | 17.64 | 17.64 | 17.64 | 0 |
| 1714512600 | 17.64 | -0.16 | -0.90 | 17.64 | 17.64 | 17.64 | 8768 |
| 1714397400 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1714138200 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
