Maple Leaf Foods Inc. (MFI.TO) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	25.26	25.91	25.26	25.81	+1.77%	235,840
2026-10-15	25.09	25.88	25.09	25.36	+1.16%	362,100
2026-10-14	24.99	25.28	24.56	25.07	+0.04%	427,100
2026-10-13	24.93	25.09	24.62	25.06	+1.29%	249,200
2026-10-09	25.00	25.13	24.65	24.74	-1.04%	185,300
2026-10-08	24.69	25.18	24.65	25.00	+2.04%	278,000
2026-10-07	24.41	24.65	24.41	24.50	+0.00%	407,900
2026-10-06	24.58	24.58	24.20	24.50	+0.08%	518,500
2026-10-05	24.78	24.81	24.43	24.48	-1.13%	567,600
2026-10-02	24.70	24.90	24.39	24.76	+0.49%	571,000
2026-10-01	25.26	25.32	24.47	24.64	-2.61%	471,300
2026-09-30	25.65	25.65	25.27	25.30	-1.09%	255,500
2026-09-29	25.51	25.78	25.40	25.58	-0.16%	234,100
2026-09-28	25.55	25.88	25.51	25.62	-0.12%	292,100
2026-09-25	25.75	25.82	25.59	25.65	-0.43%	204,300
2026-09-24	25.82	26.03	25.73	25.76	-0.43%	147,500
2026-09-23	26.30	26.32	25.72	25.87	-1.41%	166,100
2026-09-22	26.07	26.48	26.01	26.24	+0.50%	165,400
2026-09-21	25.94	26.27	25.82	26.11	+0.69%	104,000
2026-09-18	26.16	26.30	25.93	25.93	-0.80%	828,500
2026-09-17	26.44	26.75	26.12	26.14	-1.47%	333,100
2026-09-16	26.44	26.93	26.44	26.53	-0.11%	177,600
2026-09-15	26.51	26.64	26.09	26.56	-0.23%	218,000
2026-09-14	26.52	26.81	26.47	26.62	+1.22%	283,000
2026-09-11	26.50	26.51	26.18	26.30	-0.83%	427,800
2026-09-10	26.16	26.55	26.10	26.52	+1.18%	437,300
2026-09-09	26.23	26.29	26.07	26.21	-0.42%	272,500
2026-09-08	26.35	26.43	26.02	26.32	-0.87%	175,000
2026-09-04	26.74	26.85	26.50	26.55	-0.41%	260,215
2026-09-03	26.80	26.80	26.40	26.66	-0.07%	363,134
2026-09-02	26.42	26.69	26.25	26.68	+1.06%	332,432
2026-09-01	26.55	26.80	26.33	26.40	-0.60%	369,849
2026-08-31	26.60	26.60	26.34	26.56	-0.82%	351,725
2026-08-28	27.05	27.25	26.64	26.78	-0.92%	257,075
2026-08-27	26.65	27.12	26.52	27.03	+0.63%	279,024
2026-08-26	26.92	27.04	26.67	26.86	-0.15%	262,582
2026-08-25	26.88	27.04	26.67	26.90	+0.07%	189,407
2026-08-24	27.08	27.18	26.78	26.88	-0.26%	285,103
2026-08-21	26.75	27.02	26.75	26.95	+0.30%	238,349
2026-08-20	27.03	27.51	26.77	26.87	-1.25%	220,178
2026-08-19	26.95	27.30	26.95	27.21	+0.78%	184,804
2026-08-18	26.61	27.07	26.59	27.00	+1.43%	145,840
2026-08-17	26.76	26.76	26.35	26.62	-0.71%	165,674
2026-08-14	26.98	27.23	26.66	26.81	-0.26%	316,306
2026-08-13	27.30	27.36	26.77	26.88	-2.11%	324,336
2026-08-12	28.01	28.03	26.56	27.46	-1.79%	466,164
2026-08-11	27.65	28.01	27.65	27.96	+1.05%	122,406
2026-08-10	28.25	28.41	27.65	27.67	-2.43%	223,065
2026-08-07	27.69	28.52	27.69	28.36	+2.09%	141,048
2026-08-06	28.30	28.59	27.43	27.78	-2.11%	412,827
2026-08-05	29.06	29.09	28.38	28.38	-2.14%	256,221
2026-08-04	28.64	29.04	28.30	29.00	+1.40%	187,274
2026-07-31	29.08	29.20	28.56	28.60	-1.95%	131,227
2026-07-30	28.95	29.26	28.78	29.17	-0.51%	121,079
2026-07-29	29.15	29.44	29.02	29.32	+0.45%	192,692
2026-07-28	28.86	29.49	28.86	29.19	+1.25%	105,947
2026-07-27	28.01	28.96	27.71	28.83	+3.11%	235,006
2026-07-24	28.26	28.26	27.80	27.96	-1.10%	150,541
2026-07-23	28.54	28.54	28.11	28.27	-1.40%	102,983
2026-07-22	28.53	28.81	28.53	28.67	+0.74%	120,166
2026-07-21	28.35	28.63	28.11	28.46	-0.21%	288,147
2026-07-20	29.25	29.26	28.49	28.52	-2.56%	231,246
2026-07-17	29.30	29.39	29.00	29.27	-0.20%	111,793
2026-07-16	29.00	29.45	28.99	29.33	+1.28%	208,250
2026-07-15	28.82	29.23	28.60	28.96	+0.59%	156,780
2026-07-14	29.10	29.11	28.34	28.79	-1.51%	180,899
2026-07-13	29.50	29.75	29.14	29.23	-0.95%	206,316
2026-07-10	29.68	30.01	29.44	29.51	-0.51%	154,325
2026-07-09	30.93	30.93	29.12	29.66	-4.14%	440,785
2026-07-08	30.45	30.95	30.45	30.94	+0.78%	87,379
2026-07-07	30.90	31.10	30.59	30.70	+0.07%	125,601
2026-07-06	31.00	31.28	30.45	30.68	-0.10%	266,503
2026-07-03	30.60	30.88	30.44	30.71	+0.36%	225,307
2026-07-02	30.52	30.85	30.18	30.60	+0.29%	368,101
2026-06-30	31.09	31.41	30.50	30.51	-1.87%	213,005
2026-06-29	31.29	31.53	31.04	31.09	-0.54%	179,455
2026-06-26	31.26	31.50	31.00	31.26	+0.55%	129,484
2026-06-25	30.98	31.41	30.94	31.09	+0.03%	123,626
2026-06-24	30.10	31.13	30.10	31.08	+3.08%	115,010
2026-06-23	30.27	30.65	30.15	30.15	-0.26%	165,795
2026-06-22	31.48	31.57	30.22	30.23	-4.15%	305,452
2026-06-19	31.42	31.76	31.42	31.54	+0.38%	128,517
2026-06-18	30.70	31.79	30.70	31.42	+1.88%	341,362
2026-06-17	30.58	30.96	30.52	30.84	+0.49%	255,273
2026-06-16	30.96	30.96	30.55	30.69	-0.74%	151,294
2026-06-15	30.70	31.09	30.68	30.92	+0.29%	145,464
2026-06-12	31.40	31.44	30.61	30.83	-1.34%	255,075
2026-06-11	30.70	31.30	30.70	31.25	+1.40%	191,071
2026-06-10	30.59	30.86	30.59	30.82	+0.46%	432,721
2026-06-09	30.26	30.79	30.26	30.68	+1.49%	279,177
2026-06-08	30.32	30.80	29.86	30.23	-1.43%	356,866
2026-06-05	30.50	30.89	29.98	30.67	+0.66%	295,754
2026-06-04	30.43	30.58	30.26	30.47	+0.69%	306,469
2026-06-03	29.74	30.30	29.74	30.26	+1.75%	226,507
2026-06-02	29.91	29.96	29.54	29.74	-0.17%	170,771
2026-06-01	29.93	30.04	29.52	29.79	-0.50%	263,408
2026-05-29	29.72	30.17	29.72	29.94	+0.34%	315,976
2026-05-28	29.56	29.97	29.45	29.84	+0.61%	178,012
2026-05-27	29.29	29.74	29.15	29.66	+1.78%	196,201
2026-05-26	29.47	29.47	28.75	29.14	-1.02%	178,860
2026-05-25	29.30	29.62	29.11	29.44	+0.24%	216,626
2026-05-22	29.26	29.50	29.19	29.37	+0.41%	233,076
2026-05-21	28.85	29.30	28.67	29.25	+0.83%	189,812
2026-05-20	28.45	29.19	28.45	29.01	+1.12%	215,774
2026-05-19	28.00	28.81	27.75	28.69	+2.46%	281,979
2026-05-15	28.07	28.07	27.71	28.00	+0.25%	151,075
2026-05-14	27.84	28.20	27.84	27.93	+0.43%	140,778
2026-05-13	28.36	28.42	27.70	27.81	-0.96%	259,509
2026-05-12	28.60	28.76	28.03	28.08	-1.47%	187,941
2026-05-11	29.39	29.39	28.46	28.50	-2.73%	271,363
2026-05-08	30.72	30.75	29.30	29.30	-5.36%	431,389
2026-05-07	30.00	31.87	29.48	30.96	+10.06%	759,814
2026-05-06	28.31	28.32	27.75	28.13	-0.18%	355,129
2026-05-05	28.02	28.32	27.91	28.18	+0.82%	314,577
2026-05-04	28.45	28.45	27.79	27.95	-2.17%	213,924
2026-05-01	28.70	28.92	28.46	28.57	-0.45%	265,479
2026-04-30	28.63	28.95	28.61	28.70	+0.03%	303,615
2026-04-29	29.92	30.03	28.57	28.69	-4.14%	335,621
2026-04-28	29.92	30.26	29.74	29.93	+1.05%	357,552
2026-04-27	30.64	30.64	29.54	29.62	-2.79%	198,416
2026-04-24	30.62	30.65	30.27	30.47	+0.07%	182,476
2026-04-23	30.23	30.59	29.91	30.45	+1.16%	414,652
2026-04-22	30.18	30.24	29.94	30.10	+0.94%	161,684
2026-04-21	29.91	30.28	29.68	29.82	-0.43%	119,973
2026-04-20	29.59	30.21	29.59	29.95	+0.91%	195,385
2026-04-17	29.58	30.02	29.57	29.68	+0.00%	165,886
2026-04-16	29.51	29.71	29.33	29.68	+0.58%	234,327
2026-04-15	29.48	29.57	29.11	29.51	-0.24%	214,885
2026-04-14	29.41	29.89	29.31	29.58	+0.41%	333,585
2026-04-13	31.00	31.00	29.32	29.46	-5.52%	313,087
2026-04-10	30.80	31.18	30.63	31.18	+1.37%	267,521
2026-04-09	30.38	30.85	30.38	30.76	+0.33%	212,970
2026-04-08	29.85	30.70	29.82	30.66	+2.40%	355,775
2026-04-07	30.10	30.10	29.83	29.94	-0.10%	325,238
2026-04-06	30.10	30.10	29.64	29.97	+0.10%	330,187
2026-04-02	29.47	30.03	29.24	29.94	+1.49%	169,429
2026-04-01	30.00	30.00	29.46	29.50	-1.67%	321,236
2026-03-31	29.39	30.19	29.39	30.00	+2.77%	265,612
2026-03-30	29.95	30.02	28.90	29.19	-2.05%	295,829
2026-03-27	29.26	29.93	29.26	29.80	+1.22%	312,880
2026-03-26	29.36	29.96	29.36	29.44	-1.11%	190,004
2026-03-25	29.85	30.09	29.65	29.77	+0.17%	326,586
2026-03-24	29.53	30.11	29.45	29.72	+0.44%	485,625
2026-03-23	29.37	29.73	29.35	29.59	+0.82%	308,434
2026-03-20	28.78	29.35	28.61	29.35	+2.37%	1,073,835
2026-03-19	29.40	29.40	28.65	28.67	-2.45%	483,280
2026-03-18	29.39	29.49	29.23	29.39	-0.44%	284,463
2026-03-17	29.70	29.70	29.28	29.52	+0.00%	281,750
2026-03-16	28.86	29.88	28.86	29.52	+2.29%	426,676
2026-03-13	28.33	28.93	28.00	28.86	+1.87%	292,471
2026-03-12	28.54	29.18	28.20	28.33	-1.63%	382,244
2026-03-11	29.00	29.29	27.71	28.80	+3.23%	610,309
2026-03-10	28.54	28.62	27.65	27.90	-2.45%	297,736
2026-03-09	28.32	28.62	27.41	28.60	-0.42%	475,423
2026-03-06	28.25	28.96	28.07	28.72	+1.45%	348,966
2026-03-05	28.32	28.94	27.46	28.31	+5.59%	459,379
2026-03-04	27.11	27.11	26.62	26.81	-0.63%	153,744
2026-03-03	27.17	27.20	26.45	26.98	-1.75%	402,597
2026-03-02	27.84	27.89	27.41	27.46	-2.03%	267,034
2026-02-27	27.90	28.31	27.76	28.03	+0.43%	447,967
2026-02-26	27.71	28.07	27.61	27.91	+1.01%	288,894
2026-02-25	27.74	27.74	27.37	27.63	-0.47%	332,598
2026-02-24	27.95	28.09	27.61	27.76	-0.68%	367,641
2026-02-23	27.40	28.11	27.26	27.95	+2.49%	230,263
2026-02-20	27.94	28.10	27.20	27.27	-2.19%	798,124
2026-02-19	27.81	28.03	27.61	27.88	-0.21%	304,039
2026-02-18	27.96	28.07	27.60	27.94	+0.11%	408,033
2026-02-17	27.75	27.94	27.55	27.91	+0.58%	165,430
2026-02-13	27.85	27.89	27.45	27.75	+0.47%	203,782
2026-02-12	27.44	27.77	27.25	27.62	+1.06%	273,826
2026-02-11	27.02	27.36	26.90	27.33	+1.11%	141,860
2026-02-10	27.34	27.34	26.95	27.03	-1.21%	155,815
2026-02-09	26.78	27.37	26.63	27.36	+1.82%	345,215
2026-02-06	26.64	26.91	26.18	26.87	+1.70%	241,177
2026-02-05	26.58	26.81	26.20	26.42	-1.45%	229,369
2026-02-04	26.35	26.90	26.35	26.81	+1.86%	220,172
2026-02-03	26.10	26.33	25.83	26.32	+1.70%	200,567
2026-02-02	25.20	25.88	25.20	25.88	+2.58%	451,879
2026-01-30	25.54	25.64	25.08	25.23	-1.10%	495,632
2026-01-29	25.46	25.62	25.21	25.51	+0.63%	211,038
2026-01-28	25.40	25.52	25.06	25.35	+0.12%	182,822
2026-01-27	25.52	25.52	25.13	25.32	-0.67%	159,356
2026-01-26	25.33	25.65	25.33	25.49	+0.71%	140,552
2026-01-23	25.55	25.58	25.28	25.31	-0.94%	310,544
2026-01-22	25.70	25.90	25.48	25.55	-0.35%	215,752
2026-01-21	25.83	25.97	25.54	25.64	-1.27%	250,986
2026-01-20	26.07	26.08	25.76	25.97	-0.31%	169,248
2026-01-19	26.05	26.14	25.95	26.05	+0.08%	87,043
2026-01-16	26.59	26.59	25.76	26.03	-2.14%	214,839
2026-01-15	26.23	26.80	26.15	26.60	+1.45%	357,957
2026-01-14	25.87	26.73	25.85	26.22	+1.63%	394,467
2026-01-13	25.19	26.02	25.17	25.80	+3.82%	699,415
2026-01-12	24.82	25.01	24.65	24.85	+1.02%	292,623
2026-01-09	24.74	24.78	24.50	24.60	-0.45%	449,331
2026-01-08	24.55	24.89	24.38	24.71	+0.57%	311,601
2026-01-07	24.40	24.75	24.15	24.57	+0.90%	428,457
2026-01-06	24.85	25.00	24.30	24.35	-1.85%	296,294
2026-01-05	24.86	25.21	24.73	24.81	-0.24%	174,326
2026-01-02	25.08	25.08	24.86	24.87	-0.24%	169,493
2025-12-31	24.98	25.00	24.88	24.93	-0.20%	112,837
2025-12-30	24.97	25.06	24.88	24.98	+0.12%	95,712
2025-12-29	25.22	25.25	24.92	24.95	-0.76%	285,032
2025-12-24	25.01	25.14	24.89	25.14	+0.12%	71,281
2025-12-23	25.18	25.24	25.00	25.11	-0.55%	92,637
2025-12-22	24.67	25.34	24.58	25.25	+2.43%	512,731
2025-12-19	25.04	25.09	24.62	24.65	-1.68%	348,935
2025-12-18	24.94	25.20	24.80	25.07	+1.21%	277,621
2025-12-17	25.03	25.05	24.66	24.77	-0.72%	441,878
2025-12-16	25.07	25.09	24.83	24.95	-0.28%	209,767
2025-12-15	25.21	25.22	24.37	25.02	-2.57%	629,378
2025-12-12	25.51	26.00	25.49	25.68	+0.71%	544,998
2025-12-11	25.69	25.89	25.48	25.50	-0.23%	221,933
2025-12-10	25.77	25.77	25.27	25.56	-0.93%	355,145
2025-12-09	26.21	26.70	25.80	25.80	-1.15%	761,817
2025-12-08	25.55	26.45	25.55	26.10	+3.16%	814,872
2025-12-05	25.09	25.39	25.00	25.30	+0.36%	523,383
2025-12-04	25.00	25.44	25.00	25.21	+0.52%	301,506
2025-12-03	24.78	25.17	24.51	25.08	+1.17%	310,261
2025-12-02	25.19	25.19	24.76	24.79	-1.16%	143,564
2025-12-01	25.31	25.37	25.04	25.08	-0.91%	157,638
2025-11-28	25.01	25.33	24.90	25.31	+1.24%	127,555
2025-11-27	25.18	25.18	24.93	25.00	-0.24%	97,331
2025-11-26	25.03	25.16	24.93	25.06	-0.20%	161,333
2025-11-25	25.10	25.23	24.95	25.11	+0.40%	463,061
2025-11-24	25.52	25.57	24.93	25.01	-2.23%	343,088
2025-11-21	25.07	25.73	25.07	25.58	+1.99%	524,631
2025-11-20	25.30	25.53	25.06	25.08	-0.87%	272,226
2025-11-19	25.04	25.45	24.81	25.30	+1.20%	327,450
2025-11-18	24.35	25.16	24.35	25.00	+2.04%	302,118
2025-11-17	24.11	24.67	24.11	24.50	+1.45%	344,056
2025-11-14	24.00	24.17	23.70	24.15	+1.05%	294,610
2025-11-13	23.96	24.14	23.86	23.90	-0.17%	320,447
2025-11-12	23.81	24.02	23.81	23.94	+0.80%	542,476
2025-11-11	24.26	24.43	23.73	23.75	-1.66%	320,911
2025-11-10	23.74	24.40	23.69	24.15	+1.56%	597,369
2025-11-07	24.00	24.10	23.35	23.78	-0.17%	648,343
2025-11-06	24.80	24.94	23.74	23.82	-4.41%	586,678
2025-11-05	26.41	26.60	24.22	24.92	-5.25%	811,381
2025-11-04	26.30	26.51	26.05	26.30	-1.05%	360,256
2025-11-03	26.93	26.98	26.50	26.58	-1.41%	155,977
2025-10-31	26.87	27.03	26.72	26.96	-0.15%	332,854
2025-10-30	27.47	27.47	26.87	27.00	-1.85%	268,758
2025-10-29	28.24	28.39	27.37	27.51	-3.07%	235,039
2025-10-28	28.41	28.80	28.12	28.38	+0.39%	214,341
2025-10-27	28.53	28.55	28.10	28.27	-0.53%	109,057
2025-10-24	28.46	28.64	28.32	28.42	-0.42%	122,732
2025-10-23	28.53	28.71	28.22	28.54	+0.00%	157,007
2025-10-22	28.37	28.60	28.16	28.54	+0.88%	185,183
2025-10-21	28.82	28.82	28.24	28.29	-2.45%	233,847
2025-10-20	28.39	29.01	28.20	29.00	+2.26%	355,994

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Févr (+14.49%). Pire mois : Oct (-22.73%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+3.18%
Févr+14.49%
Mars+4.33%
Avr-1.20%
Mai+7.22%
Juin+3.09%
Juil-1.59%
Août+8.22%
Sept-0.83%
Oct-22.73%
Nov-4.78%
Déc-0.60%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Maple Leaf Foods Inc. (MFI.TO) ?

25.81 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de MFI.TO ?

Plus haut à 31.87 et plus bas à 23.35 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Maple Leaf Foods Inc. ?

Historiquement, le mois le plus fort de MFI.TO a été Févr (moyenne +14.49%) et le plus faible Oct (moyenne -22.73%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.