Maple Leaf Foods Inc. ( MLFNF) - Price History
Monthly price history for MLFNF (Maple Leaf Foods Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $20.29 | $20.29 |
| June 2026 | $21.57 | $21.57 |
| May 2026 | $21.41 | $21.56 |
| April 2026 | $20.94 | $21.09 |
| March 2026 | $21.22 | $21.37 |
| February 2026 | $20 | $20.29 |
| January 2026 | $18.36 | $18.62 |
| December 2025 | $17.92 | $18.18 |
| November 2025 | $17.02 | $17.81 |
| October 2025 | $18.35 | $19.20 |
| September 2025 | $22.08 | $23.10 |
| August 2025 | $21.97 | $23.16 |
| July 2025 | $17.89 | $18.86 |
| June 2025 | $17.50 | $18.45 |
| May 2025 | $16.63 | $17.70 |
| April 2025 | $15.28 | $16.27 |
| March 2025 | $14.67 | $15.61 |
| February 2025 | $14.45 | $15.55 |
| January 2025 | $12.11 | $13.04 |
| December 2024 | $11.65 | $12.54 |
| November 2024 | $13.40 | $14.58 |
| October 2024 | $12.51 | $13.60 |
| September 2024 | $13.32 | $14.49 |
| August 2024 | $13.36 | $14.70 |
| July 2024 | $14.57 | $16.03 |
| June 2024 | $13.52 | $14.88 |
| May 2024 | $13.24 | $14.73 |
| April 2024 | $14.10 | $15.68 |
| March 2024 | $13.12 | $14.59 |
| February 2024 | $13.62 | $15.31 |
| January 2024 | $15.20 | $17.09 |
| December 2023 | $15.01 | $16.88 |
| November 2023 | $13.93 | $15.82 |
| October 2023 | $15.48 | $17.58 |
| September 2023 | $15.16 | $17.21 |
| August 2023 | $16.79 | $19.22 |
| July 2023 | $16.13 | $18.47 |
| June 2023 | $15.14 | $17.34 |
| May 2023 | $13.93 | $16.09 |
| April 2023 | $15.72 | $18.16 |
| March 2023 | $14.82 | $17.12 |
| February 2023 | $15.48 | $18.06 |
| January 2023 | $14.48 | $16.89 |
| December 2022 | $13.77 | $16.07 |
| November 2022 | $14.26 | $16.79 |
| October 2022 | $11.22 | $13.21 |
| September 2022 | $11.37 | $13.39 |
| August 2022 | $13.30 | $15.82 |
| July 2022 | $15.09 | $17.94 |
| June 2022 | $14.70 | $17.48 |
| May 2022 | $16.32 | $19.56 |
| April 2022 | $16.40 | $19.66 |
| March 2022 | $17.84 | $21.38 |
| February 2022 | $15.47 | $18.70 |
| January 2022 | $17.94 | $21.68 |
| December 2021 | $17.01 | $20.56 |
| November 2021 | $16.14 | $19.64 |
| October 2021 | $15.95 | $19.41 |
| September 2021 | $14.87 | $18.10 |
| August 2021 | $15.80 | $19.37 |
| July 2021 | $14.29 | $17.53 |
| June 2021 | $15.04 | $18.45 |
| May 2021 | $15.96 | $19.73 |
| April 2021 | $16.58 | $20.50 |
| March 2021 | $16.34 | $20.19 |
| February 2021 | $14.89 | $18.55 |
| January 2021 | $13.95 | $17.38 |
| December 2020 | $15.82 | $19.71 |
| November 2020 | $14.54 | $18.24 |
| October 2020 | $12.88 | $16.15 |
| September 2020 | $14.51 | $18.20 |
| August 2020 | $15.72 | $19.84 |
| July 2020 | $15.59 | $19.67 |
| June 2020 | $14.75 | $18.61 |
| May 2020 | $13.41 | $17.05 |
| April 2020 | $13.44 | $17.08 |
| March 2020 | $12.73 | $16.18 |
| February 2020 | $11.55 | $14.81 |
| January 2020 | $13.58 | $17.40 |
| December 2019 | $13.82 | $17.71 |
| November 2019 | $12.66 | $16.34 |
| October 2019 | $12.01 | $15.49 |
| September 2019 | $15.44 | $19.92 |
| August 2019 | $16.30 | $21.15 |
| July 2019 | $16.14 | $20.94 |
| June 2019 | $14.95 | $19.39 |
| May 2019 | $15.25 | $19.89 |
| April 2019 | $15.78 | $20.58 |
| March 2019 | $15.85 | $20.67 |
| February 2019 | $14.37 | $18.85 |
| January 2019 | $15.08 | $19.78 |
| December 2018 | $13.40 | $17.58 |
| November 2018 | $14.89 | $19.64 |
| October 2018 | $15.37 | $20.26 |
| September 2018 | $16.17 | $21.33 |
| August 2018 | $16.29 | $21.58 |
| July 2018 | $15.97 | $21.16 |
| June 2018 | $16.98 | $22.50 |
| May 2018 | $15.68 | $20.87 |
| April 2018 | $16.14 | $21.49 |
| March 2018 | $16 | $21.30 |
| February 2018 | $16.68 | $22.31 |
| January 2018 | $18.75 | $25.08 |
| December 2017 | $18.90 | $25.28 |
| November 2017 | $17.56 | $23.56 |
| October 2017 | $17.14 | $23 |
| September 2017 | $18.04 | $24.22 |
| August 2017 | $17.97 | $24.21 |
| July 2017 | $17.97 | $24.20 |
| June 2017 | $16.63 | $22.40 |
| May 2017 | $16.66 | $22.53 |
| April 2017 | $16.45 | $22.24 |
| March 2017 | $16 | $21.63 |
| February 2017 | $15.53 | $21.08 |
| January 2017 | $14.86 | $20.17 |
| December 2016 | $13.66 | $18.54 |
| November 2016 | $14.25 | $19.34 |
| October 2016 | $14.82 | $20.22 |
| September 2016 | $15.02 | $20.49 |
| August 2016 | $14.07 | $19.25 |
| July 2016 | $14.74 | $20.17 |
| June 2016 | $13.38 | $18.31 |
| May 2016 | $14.49 | $19.90 |
| April 2016 | $13.38 | $18.38 |
| March 2016 | $13.58 | $18.65 |
| February 2016 | $10.82 | $14.92 |
| January 2016 | $10.44 | $14.39 |
| December 2015 | $11.04 | $15.21 |
| November 2015 | $10.79 | $14.93 |
| October 2015 | $10.22 | $14.14 |
| September 2015 | $10.53 | $14.57 |
| August 2015 | $10.79 | $14.99 |
| July 2015 | $11.09 | $15.42 |
| June 2015 | $12.08 | $16.78 |
| May 2015 | $12.14 | $16.94 |
| April 2015 | $12.23 | $17.06 |
| March 2015 | $11.73 | $16.36 |
| February 2015 | $11.41 | $15.98 |
| January 2015 | $10.15 | $14.22 |
| December 2014 | $10.57 | $14.81 |
| November 2014 | $10.59 | $14.87 |
| October 2014 | $10.93 | $15.35 |
| September 2014 | $10.82 | $15.19 |
| August 2014 | $11.75 | $16.53 |
| July 2014 | $11.41 | $16.05 |
| June 2014 | $11.74 | $16.52 |
| May 2014 | $10.90 | $15.37 |
| April 2014 | $10.33 | $14.56 |
| March 2014 | $9.95 | $14.04 |
| February 2014 | $9.12 | $12.90 |
| January 2014 | $8.92 | $12.61 |
| December 2013 | $9.81 | $13.87 |
| November 2013 | $10.03 | $14.23 |
| October 2013 | $9.27 | $13.14 |
| September 2013 | $8.01 | $11.36 |
| August 2013 | $8.21 | $11.68 |
| July 2013 | $9.32 | $13.26 |
| June 2013 | $8.64 | $12.30 |
| May 2013 | $7.43 | $10.61 |
| April 2013 | $8.14 | $11.62 |
| March 2013 | $8.36 | $11.94 |
| February 2013 | $7.88 | $11.29 |
| January 2013 | $7.99 | $11.44 |
| December 2012 | $7.36 | $10.55 |
| November 2012 | $6.83 | $9.83 |
| October 2012 | $6.77 | $9.74 |
| September 2012 | $6.98 | $10.04 |
| August 2012 | $6.83 | $9.86 |
| July 2012 | $6.10 | $8.81 |
| June 2012 | $7.07 | $10.21 |
| May 2012 | $6.90 | $10.01 |
| April 2012 | $8.03 | $11.65 |
| March 2012 | $7.51 | $10.89 |
| February 2012 | $6.88 | $10.02 |
| January 2012 | $6.60 | $9.60 |
| December 2011 | $6.32 | $9.19 |
| November 2011 | $6.34 | $9.26 |
| October 2011 | $6.91 | $10.10 |
| September 2011 | $6.75 | $9.87 |
| August 2011 | $6.50 | $9.54 |
| July 2011 | $7.34 | $10.78 |
| June 2011 | $7.09 | $10.41 |
| May 2011 | $7.40 | $10.90 |
| April 2011 | $7.45 | $10.98 |
| March 2011 | $7.45 | $10.97 |
| February 2011 | $7.08 | $10.48 |
| January 2011 | $6.84 | $10.12 |
| December 2010 | $6.80 | $10.06 |
| November 2010 | $6.51 | $9.67 |
| October 2010 | $7.15 | $10.62 |
| September 2010 | $6.70 | $9.96 |
| August 2010 | $5.38 | $8.03 |
| July 2010 | $5.38 | $8.03 |
| June 2010 | $5.38 | $8.03 |
| May 2010 | $5.35 | $8.02 |
| April 2010 | $5.94 | $8.90 |
| March 2010 | $6.09 | $9.13 |
| February 2010 | $5.96 | $8.98 |
| December 2009 | $6.60 | $9.93 |
| November 2009 | $6.26 | $9.46 |
| October 2009 | $5.72 | $8.65 |
| September 2009 | $4.87 | $7.36 |
| August 2009 | $5.02 | $7.62 |
| July 2009 | $4.71 | $7.16 |
| June 2009 | $4.37 | $6.64 |
| May 2009 | $4.46 | $6.82 |
| March 2009 | $3.66 | $5.58 |
| February 2009 | $4.20 | $6.46 |
| December 2008 | $5.13 | $7.89 |
| November 2008 | $4.38 | $6.76 |
| October 2008 | $3.72 | $5.74 |
| September 2008 | $5.18 | $8 |
| August 2008 | $4.73 | $7.33 |
| July 2008 | $5.78 | $8.96 |
| June 2008 | $6.38 | $9.90 |
| May 2008 | $6.87 | $10.69 |
| April 2008 | $6.33 | $9.85 |
| March 2008 | $7.08 | $11.02 |
| January 2008 | $7.48 | $11.70 |
| December 2007 | $7.77 | $12.18 |
| November 2007 | $7.40 | $11.60 |
| October 2007 | $8.24 | $12.92 |
| September 2007 | $8.70 | $13.63 |
| August 2007 | $8.27 | $12.99 |
| July 2007 | $8.21 | $12.91 |
| June 2007 | $8.32 | $13.08 |
| May 2007 | $8.43 | $13.29 |
| April 2007 | $8.12 | $12.80 |
| March 2007 | $6.92 | $10.91 |
| February 2007 | $7.15 | $11.30 |
| January 2007 | $6.57 | $10.39 |
| December 2006 | $6.07 | $9.60 |
| November 2006 | $5.80 | $9.21 |
| October 2006 | $6.19 | $9.83 |
| September 2006 | $6.19 | $9.83 |
| August 2006 | $5.71 | $9.10 |
| July 2006 | $6.46 | $10.28 |
| June 2006 | $6.88 | $10.96 |
| May 2006 | $7.12 | $11.37 |
| April 2006 | $6.49 | $10.38 |
| March 2006 | $6.19 | $9.89 |
| February 2006 | $6.46 | $10.36 |
| January 2006 | $7.32 | $11.75 |
| December 2005 | $7.16 | $11.48 |
| November 2005 | $7.10 | $11.43 |
| October 2005 | $8.35 | $13.44 |
| September 2005 | $7.59 | $12.20 |
| August 2005 | $7.73 | $12.47 |
| May 2005 | $7.19 | $11.63 |
| April 2005 | $7.27 | $11.75 |
| March 2005 | $7.42 | $12 |
| February 2005 | $7.24 | $11.74 |
| October 2004 | $5.85 | $9.51 |
| September 2004 | $5.16 | $8.42 |
| August 2004 | $5.31 | $8.66 |
MLFNF
Price: $20.29
52 week price:
Dividend Yield: 4.14%
5-year range yield:
Forward Dividend Yield: 3.03%
Payout Ratio: 915.43%
Payout Ratio Range:
Dividend Per Share: 0.61 USD
Earnings Per Share: 0.42 USD
P/E Ratio: 48.86
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Country: Canada
Market Capitalization: 2.8 billion
Average Dividend Frequency: 5
Years Paying Dividends: 23
DGR3: 3.19%
DGR5: 7.93%
DGR10: 13.09%
DGR20: 9.07%