Frankfurt - Delayed Quote EUR

Maple Leaf Foods Inc. (M1L.F)

15.90 +0.20 (+1.27%)
As of 8:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 15.90 15.90 15.90 15.90 15.90 150
Apr 18, 2024 15.70 15.70 15.70 15.70 15.70 -
Apr 17, 2024 15.70 15.70 15.70 15.70 15.70 -
Apr 16, 2024 15.70 15.70 15.70 15.70 15.70 -
Apr 15, 2024 15.40 15.40 15.40 15.40 15.40 -
Apr 12, 2024 15.40 15.40 15.40 15.40 15.40 -
Apr 11, 2024 16.30 16.30 16.30 16.30 16.30 -
Apr 10, 2024 16.20 16.20 16.20 16.20 16.20 -
Apr 9, 2024 16.00 16.00 16.00 16.00 16.00 -
Apr 8, 2024 16.10 16.10 16.10 16.10 16.10 -
Apr 5, 2024 15.70 15.70 15.70 15.70 15.70 -
Apr 4, 2024 15.80 15.80 15.80 15.80 15.80 -
Apr 3, 2024 15.30 15.30 15.30 15.30 15.30 -
Apr 2, 2024 15.30 15.30 15.30 15.30 15.30 -
Mar 28, 2024 15.50 15.50 15.50 15.50 15.50 -
Mar 27, 2024 15.50 15.50 15.50 15.50 15.50 -
Mar 26, 2024 15.50 15.50 15.50 15.50 15.50 -
Mar 25, 2024 15.80 15.80 15.80 15.80 15.80 -
Mar 22, 2024 15.90 15.90 15.90 15.90 15.90 -
Mar 21, 2024 16.00 16.00 16.00 16.00 16.00 -
Mar 20, 2024 15.90 15.90 15.90 15.90 15.90 -
Mar 19, 2024 15.90 15.90 15.90 15.90 15.90 -
Mar 18, 2024 15.80 15.80 15.80 15.80 15.80 -
Mar 15, 2024 15.60 15.60 15.60 15.60 15.60 -
Mar 14, 2024 15.70 15.70 15.70 15.70 15.70 -
Mar 13, 2024 15.50 15.50 15.50 15.50 15.50 -
Mar 12, 2024 15.70 15.70 15.70 15.70 15.70 -
Mar 11, 2024 15.50 15.50 15.50 15.50 15.50 -
Mar 8, 2024 15.60 15.60 15.60 15.60 15.60 -
Mar 7, 2024 0.22 Dividend
Mar 7, 2024 15.40 15.40 15.40 15.40 15.40 -
Mar 6, 2024 15.30 15.30 15.30 15.30 15.08 -
Mar 5, 2024 15.40 15.40 15.40 15.40 15.18 -
Mar 4, 2024 15.60 15.60 15.60 15.60 15.38 -
Mar 1, 2024 15.70 15.70 15.70 15.70 15.47 -
Feb 29, 2024 15.80 15.80 15.80 15.80 15.57 -
Feb 28, 2024 15.80 15.80 15.80 15.80 15.57 -
Feb 27, 2024 15.40 15.40 15.40 15.40 15.18 -
Feb 26, 2024 15.60 15.60 15.60 15.60 15.38 -
Feb 23, 2024 16.30 16.30 16.30 16.30 16.07 -
Feb 22, 2024 17.60 17.60 17.60 17.60 17.35 -
Feb 21, 2024 17.50 17.50 17.50 17.50 17.25 -
Feb 20, 2024 17.90 17.90 17.90 17.90 17.64 -
Feb 19, 2024 17.90 17.90 17.90 17.90 17.64 -
Feb 16, 2024 17.80 17.80 17.80 17.80 17.54 -
Feb 15, 2024 17.60 17.60 17.60 17.60 17.35 -
Feb 14, 2024 17.90 17.90 17.90 17.90 17.64 -
Feb 13, 2024 17.90 17.90 17.90 17.90 17.64 -
Feb 12, 2024 17.80 17.80 17.80 17.80 17.54 -
Feb 9, 2024 17.80 17.80 17.80 17.80 17.54 -
Feb 8, 2024 18.00 18.00 18.00 18.00 17.74 -
Feb 7, 2024 17.90 17.90 17.90 17.90 17.64 -
Feb 6, 2024 18.10 18.10 18.10 18.10 17.84 -
Feb 5, 2024 18.10 18.10 18.10 18.10 17.84 -
Feb 2, 2024 17.80 17.80 17.80 17.80 17.54 -
Feb 1, 2024 17.60 17.60 17.60 17.60 17.35 -
Jan 31, 2024 17.70 17.70 17.70 17.70 17.45 -
Jan 30, 2024 17.80 17.80 17.80 17.80 17.54 -
Jan 29, 2024 17.80 17.80 17.80 17.80 17.54 -
Jan 26, 2024 17.90 17.90 17.90 17.90 17.64 -
Jan 25, 2024 18.10 18.10 18.10 18.10 17.84 -
Jan 24, 2024 18.40 18.40 18.40 18.40 18.14 -
Jan 23, 2024 18.20 18.20 18.20 18.20 17.94 -
Jan 22, 2024 18.60 18.60 18.60 18.60 18.33 -
Jan 19, 2024 18.50 18.50 18.50 18.50 18.23 -
Jan 18, 2024 17.90 17.90 17.90 17.90 17.64 -
Jan 17, 2024 17.60 17.60 17.60 17.60 17.35 -
Jan 16, 2024 17.60 17.60 17.60 17.60 17.35 -
Jan 15, 2024 17.40 17.40 17.40 17.40 17.15 -
Jan 12, 2024 17.40 17.40 17.40 17.40 17.15 -
Jan 11, 2024 17.60 17.60 17.60 17.60 17.35 -
Jan 10, 2024 17.10 17.10 17.10 17.10 16.85 -
Jan 9, 2024 17.10 17.10 17.10 17.10 16.85 -
Jan 8, 2024 17.10 17.10 17.10 17.10 16.85 -
Jan 5, 2024 17.00 17.00 17.00 17.00 16.76 -
Jan 4, 2024 17.10 17.10 17.10 17.10 16.85 -
Jan 3, 2024 17.10 17.10 17.10 17.10 16.85 -
Jan 2, 2024 17.20 17.20 17.20 17.20 16.95 -
Dec 29, 2023 16.90 16.90 16.90 16.90 16.66 -
Dec 28, 2023 17.10 17.10 17.10 17.10 16.85 -
Dec 27, 2023 17.20 17.20 17.20 17.20 16.95 -
Dec 22, 2023 17.00 17.00 17.00 17.00 16.76 -
Dec 21, 2023 17.10 17.10 17.10 17.10 16.85 -
Dec 20, 2023 17.70 17.70 17.70 17.70 17.45 -
Dec 19, 2023 17.00 17.00 17.00 17.00 16.76 -
Dec 18, 2023 16.70 16.70 16.70 16.70 16.46 -
Dec 15, 2023 17.10 17.20 17.10 17.20 16.95 150
Dec 14, 2023 17.10 17.10 17.10 17.10 16.85 -
Dec 13, 2023 16.90 16.90 16.90 16.90 16.66 -
Dec 12, 2023 17.00 17.00 17.00 17.00 16.76 -
Dec 11, 2023 16.70 16.70 16.70 16.70 16.46 -
Dec 8, 2023 16.50 16.50 16.50 16.50 16.26 -
Dec 7, 2023 0.21 Dividend
Dec 7, 2023 16.60 16.60 16.60 16.60 16.36 -
Dec 6, 2023 16.50 16.50 16.50 16.50 16.06 -
Dec 5, 2023 16.70 16.70 16.70 16.70 16.25 -
Dec 4, 2023 16.70 16.70 16.70 16.70 16.25 -
Dec 1, 2023 16.30 16.30 16.30 16.30 15.86 -
Nov 30, 2023 16.20 16.20 16.20 16.20 15.76 -
Nov 29, 2023 16.50 16.50 16.50 16.50 16.06 -
Nov 28, 2023 16.70 16.70 16.70 16.70 16.25 -
Nov 27, 2023 16.80 16.80 16.80 16.80 16.35 -
Nov 24, 2023 16.70 16.70 16.70 16.70 16.25 -
Nov 23, 2023 16.80 16.80 16.80 16.80 16.35 -
Nov 22, 2023 16.30 16.30 16.30 16.30 15.86 -
Nov 21, 2023 17.00 17.00 16.60 16.60 16.15 150
Nov 20, 2023 17.20 17.20 17.20 17.20 16.74 -
Nov 17, 2023 17.30 17.30 17.30 17.30 16.83 -
Nov 16, 2023 17.40 17.40 17.40 17.40 16.93 -
Nov 15, 2023 16.90 16.90 16.90 16.90 16.44 -
Nov 14, 2023 17.10 17.10 17.10 17.10 16.64 1,176
Nov 13, 2023 17.50 17.50 17.50 17.50 17.03 -
Nov 10, 2023 17.80 17.80 17.80 17.80 17.32 -
Nov 9, 2023 17.70 17.70 17.70 17.70 17.22 -
Nov 8, 2023 17.40 17.40 17.40 17.40 16.93 -
Nov 7, 2023 17.40 17.40 17.40 17.40 16.93 -
Nov 6, 2023 17.40 17.40 17.40 17.40 16.93 -
Nov 3, 2023 17.30 17.30 17.30 17.30 16.83 -
Nov 2, 2023 18.70 18.70 18.70 18.70 18.20 -
Nov 1, 2023 18.70 18.70 18.70 18.70 18.20 -
Oct 31, 2023 18.10 18.10 18.10 18.10 17.61 -
Oct 30, 2023 17.80 17.80 17.80 17.80 17.32 -
Oct 27, 2023 17.60 17.60 17.60 17.60 17.13 -
Oct 26, 2023 17.60 17.60 17.60 17.60 17.13 -
Oct 25, 2023 17.30 17.30 17.30 17.30 16.83 -
Oct 24, 2023 16.90 16.90 16.90 16.90 16.44 -
Oct 23, 2023 16.60 16.60 16.60 16.60 16.15 -
Oct 20, 2023 16.90 16.90 16.90 16.90 16.44 -
Oct 19, 2023 16.90 16.90 16.90 16.90 16.44 -
Oct 18, 2023 17.40 17.40 17.40 17.40 16.93 -
Oct 17, 2023 17.10 17.10 17.10 17.10 16.64 -
Oct 16, 2023 17.60 17.60 17.60 17.60 17.13 -
Oct 13, 2023 17.70 17.70 17.70 17.70 17.22 -
Oct 12, 2023 18.10 18.10 18.10 18.10 17.61 -
Oct 11, 2023 18.10 18.10 18.10 18.10 17.61 -
Oct 10, 2023 18.10 18.10 18.10 18.10 17.61 -
Oct 9, 2023 18.00 18.00 18.00 18.00 17.52 -
Oct 6, 2023 18.00 18.00 18.00 18.00 17.52 -
Oct 5, 2023 17.90 17.90 17.90 17.90 17.42 -
Oct 4, 2023 17.70 17.70 17.70 17.70 17.22 -
Oct 3, 2023 18.10 18.10 18.10 18.10 17.61 -
Oct 2, 2023 18.10 18.10 18.10 18.10 17.61 -
Sep 29, 2023 17.90 17.90 17.90 17.90 17.42 -
Sep 28, 2023 18.20 18.20 18.20 18.20 17.71 -
Sep 27, 2023 17.90 17.90 17.90 17.90 17.42 -
Sep 26, 2023 18.60 18.60 18.60 18.60 18.10 -
Sep 25, 2023 18.80 18.80 18.80 18.80 18.29 -
Sep 22, 2023 18.80 18.80 18.80 18.80 18.29 -
Sep 21, 2023 19.10 19.10 19.10 19.10 18.59 -
Sep 20, 2023 19.20 19.20 19.20 19.20 18.68 -
Sep 19, 2023 19.40 19.40 19.40 19.40 18.88 -
Sep 18, 2023 19.30 19.30 19.30 19.30 18.78 -
Sep 15, 2023 19.60 19.60 19.60 19.60 19.07 -
Sep 14, 2023 19.10 19.10 19.10 19.10 18.59 -
Sep 13, 2023 19.00 19.00 19.00 19.00 18.49 -
Sep 12, 2023 19.00 19.00 19.00 19.00 18.49 -
Sep 11, 2023 19.10 19.10 19.10 19.10 18.59 -
Sep 8, 2023 19.30 19.30 19.30 19.30 18.78 -
Sep 7, 2023 0.21 Dividend
Sep 7, 2023 19.40 19.40 19.40 19.40 18.88 -
Sep 6, 2023 19.90 19.90 19.90 19.90 19.16 -
Sep 5, 2023 19.70 19.70 19.70 19.70 18.97 -
Sep 4, 2023 19.70 19.70 19.70 19.70 18.97 -
Sep 1, 2023 19.80 19.80 19.80 19.80 19.06 -
Aug 31, 2023 19.90 19.90 19.90 19.90 19.16 -
Aug 30, 2023 19.90 19.90 19.90 19.90 19.16 -
Aug 29, 2023 19.60 19.60 19.60 19.60 18.87 -
Aug 28, 2023 19.80 19.80 19.80 19.80 19.06 -
Aug 25, 2023 19.90 19.90 19.90 19.90 19.16 -
Aug 24, 2023 19.70 19.70 19.70 19.70 18.97 -
Aug 23, 2023 19.60 19.60 19.60 19.60 18.87 -
Aug 22, 2023 19.70 19.70 19.70 19.70 18.97 -
Aug 21, 2023 20.20 20.20 20.20 20.20 19.45 -
Aug 18, 2023 20.00 20.00 20.00 20.00 19.26 -
Aug 17, 2023 20.00 20.00 20.00 20.00 19.26 -
Aug 16, 2023 20.00 20.00 20.00 20.00 19.26 -
Aug 15, 2023 20.20 20.20 20.20 20.20 19.45 -
Aug 14, 2023 20.20 20.20 20.20 20.20 19.45 -
Aug 11, 2023 20.40 20.40 20.40 20.40 19.64 -
Aug 10, 2023 20.60 20.60 20.60 20.60 19.83 -
Aug 9, 2023 20.40 20.40 20.40 20.40 19.64 -
Aug 8, 2023 21.00 21.00 21.00 21.00 20.22 -
Aug 7, 2023 21.20 21.20 21.20 21.20 20.41 -
Aug 4, 2023 19.90 19.90 19.90 19.90 19.16 -
Aug 3, 2023 19.00 19.00 19.00 19.00 18.29 -
Aug 2, 2023 18.80 18.80 18.80 18.80 18.10 -
Aug 1, 2023 18.80 18.80 18.80 18.80 18.10 -
Jul 31, 2023 18.60 18.60 18.60 18.60 17.91 -
Jul 28, 2023 18.60 18.60 18.60 18.60 17.91 -
Jul 27, 2023 18.60 18.80 18.60 18.80 18.10 1,176
Jul 26, 2023 18.80 18.80 18.70 18.70 18.00 1,176
Jul 25, 2023 19.00 19.00 19.00 19.00 18.29 -
Jul 24, 2023 18.50 18.50 18.50 18.50 17.81 -
Jul 21, 2023 18.50 18.50 18.50 18.50 17.81 -
Jul 20, 2023 18.30 18.30 18.30 18.30 17.62 -
Jul 19, 2023 18.20 18.20 18.20 18.20 17.52 -
Jul 18, 2023 17.80 17.80 17.80 17.80 17.14 -
Jul 17, 2023 17.90 17.90 17.90 17.90 17.23 -
Jul 14, 2023 18.00 18.00 18.00 18.00 17.33 -
Jul 13, 2023 17.60 17.60 17.60 17.60 16.95 -
Jul 12, 2023 17.60 17.60 17.60 17.60 16.95 -
Jul 11, 2023 17.80 17.80 17.80 17.80 17.14 -
Jul 10, 2023 17.60 17.60 17.60 17.60 16.95 47
Jul 7, 2023 17.50 17.50 17.50 17.50 16.85 -
Jul 6, 2023 18.10 18.10 18.10 18.10 17.43 -
Jul 5, 2023 18.10 18.10 18.10 18.10 17.43 -
Jul 4, 2023 17.80 17.80 17.80 17.80 17.14 -
Jul 3, 2023 17.90 17.90 17.90 17.90 17.23 -
Jun 30, 2023 17.80 17.80 17.80 17.80 17.14 -
Jun 29, 2023 17.50 17.50 17.50 17.50 16.85 -
Jun 28, 2023 17.30 17.30 17.30 17.30 16.66 -
Jun 27, 2023 17.50 17.50 17.50 17.50 16.85 -
Jun 26, 2023 17.50 17.50 17.50 17.50 16.85 -
Jun 23, 2023 17.40 17.40 17.40 17.40 16.75 -
Jun 22, 2023 17.60 17.60 17.60 17.60 16.95 -
Jun 21, 2023 18.00 18.00 17.70 17.70 17.04 450
Jun 20, 2023 18.00 18.00 18.00 18.00 17.33 -
Jun 19, 2023 18.10 18.10 18.10 18.10 17.43 -
Jun 16, 2023 18.70 18.70 18.70 18.70 18.00 -
Jun 15, 2023 18.70 18.70 18.70 18.70 18.00 -
Jun 14, 2023 18.80 18.80 18.80 18.80 18.10 -
Jun 13, 2023 18.50 18.50 18.50 18.50 17.81 -
Jun 12, 2023 18.30 18.30 18.30 18.30 17.62 -
Jun 9, 2023 18.30 18.30 18.30 18.30 17.62 -
Jun 8, 2023 18.30 18.30 18.30 18.30 17.62 -
Jun 7, 2023 0.21 Dividend
Jun 7, 2023 18.30 18.30 18.30 18.30 17.62 -
Jun 6, 2023 18.00 18.00 18.00 18.00 17.13 -
Jun 5, 2023 18.10 18.10 18.10 18.10 17.22 -
Jun 2, 2023 17.50 17.50 17.50 17.50 16.65 -
Jun 1, 2023 17.20 17.20 17.20 17.20 16.37 -
May 31, 2023 16.80 16.80 16.80 16.80 15.99 -
May 30, 2023 17.20 17.20 17.20 17.20 16.37 -
May 29, 2023 17.10 17.10 17.10 17.10 16.27 -
May 26, 2023 17.30 17.30 17.30 17.30 16.46 -
May 25, 2023 17.40 17.40 17.40 17.40 16.56 -
May 24, 2023 17.90 17.90 17.90 17.90 17.03 -
May 23, 2023 18.40 18.40 18.40 18.40 17.51 -
May 22, 2023 18.40 18.40 18.40 18.40 17.51 -
May 19, 2023 18.40 18.40 18.40 18.40 17.51 -
May 18, 2023 17.80 17.80 17.80 17.80 16.94 -
May 17, 2023 17.90 17.90 17.90 17.90 17.03 -
May 16, 2023 18.00 18.00 18.00 18.00 17.13 -
May 15, 2023 17.90 17.90 17.90 17.90 17.03 -
May 12, 2023 18.60 18.60 18.60 18.60 17.70 -
May 11, 2023 17.00 17.00 17.00 17.00 16.18 -
May 10, 2023 17.50 17.50 17.50 17.50 16.65 -
May 9, 2023 17.70 17.70 17.70 17.70 16.84 -
May 8, 2023 18.50 18.50 18.50 18.50 17.60 -
May 5, 2023 18.10 18.10 18.10 18.10 17.22 -
May 4, 2023 18.30 18.30 18.30 18.30 17.41 -
May 3, 2023 18.30 18.30 18.30 18.30 17.41 -
May 2, 2023 18.60 18.60 18.60 18.60 17.70 -
Apr 28, 2023 18.20 18.20 18.20 18.20 17.32 -
Apr 27, 2023 18.00 18.00 18.00 18.00 17.13 -
Apr 26, 2023 18.10 18.10 18.10 18.10 17.22 -
Apr 25, 2023 18.20 18.20 18.20 18.20 17.32 -
Apr 24, 2023 18.70 18.70 18.70 18.70 17.79 -
Apr 21, 2023 18.40 18.40 18.40 18.40 17.51 -
Apr 20, 2023 18.50 18.50 18.50 18.50 17.60 -
Apr 19, 2023 18.40 18.40 18.40 18.40 17.51 -