Maple Leaf Foods Inc.
MFI.TOTSXConsumer Defensive● Active
$30.64
+$0.18(+0.59%)
Market Cap$3.8B
P/E Ratio—
52W High$32.31111
52W Low$23.35
Maple Leaf Foods Inc.（MFI.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mfi.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$36.35
Aug 28, 2025
-15.6% from here
5-Year Low5Y
$18.85
Nov 8, 2022
+62.7% from low
IPO Priceadj.
$6.65
May 8, 1996
+361.2% since IPO
1 Year Ago
$27.46
Jun 9, 2025
+11.7% in 1Y
5 Years Ago
$26.40
Jun 8, 2021
+16.2% in 5Y
10 Years Ago
$29.22
Jun 8, 2016
+5.0% in 10Y
Historical Price Data · MFI.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.32 | $30.63 | $30.25 | $30.60 | $30.60 | 9K | +0.92% |
| Jun 5, 2026 | $30.50 | $30.89 | $29.98 | $30.67 | $30.67 | 296K | +0.56% |
| Jun 4, 2026 | $30.43 | $30.58 | $30.26 | $30.47 | $30.47 | 307K | +0.13% |
| Jun 3, 2026 | $29.74 | $30.30 | $29.74 | $30.26 | $30.26 | 227K | +1.75% |
| Jun 2, 2026 | $29.91 | $29.96 | $29.54 | $29.74 | $29.74 | 171K | -0.57% |
| Jun 1, 2026 | $29.93 | $30.04 | $29.52 | $29.79 | $29.79 | 263K | -0.47% |
| May 29, 2026 | $29.72 | $30.17 | $29.72 | $29.94 | $29.94 | 316K | +0.74% |
| May 28, 2026 | $29.56 | $29.97 | $29.45 | $29.84 | $29.84 | 178K | +0.95% |
| May 27, 2026 | $29.29 | $29.74 | $29.15 | $29.66 | $29.66 | 196K | +1.26% |
| May 26, 2026 | $29.47 | $29.47 | $28.75 | $29.14 | $29.14 | 179K | -1.12% |
| May 25, 2026 | $29.30 | $29.62 | $29.11 | $29.44 | $29.44 | 217K | +0.48% |
| May 22, 2026 | $29.26 | $29.50 | $29.19 | $29.37 | $29.37 | 233K | +0.38% |
| May 21, 2026 | $28.85 | $29.30 | $28.67 | $29.25 | $29.25 | 190K | +1.39% |
| May 20, 2026 | $28.45 | $29.19 | $28.45 | $29.01 | $29.01 | 216K | +1.97% |
| May 19, 2026 | $28.00 | $28.81 | $27.75 | $28.69 | $28.69 | 282K | +2.46% |
| May 15, 2026 | $28.07 | $28.07 | $27.71 | $28.00 | $28.00 | 151K | -0.25% |
| May 14, 2026 | $27.84 | $28.20 | $27.84 | $27.93 | $27.93 | 141K | +0.32% |
| May 13, 2026 | $28.36 | $28.42 | $27.70 | $27.81 | $27.81 | 260K | -1.94% |
| May 12, 2026 | $28.60 | $28.76 | $28.03 | $28.08 | $28.08 | 188K | -1.82% |
| May 11, 2026 | $29.39 | $29.39 | $28.46 | $28.50 | $28.50 | 271K | -3.03% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MFI.TO
Jan 1 → Dec 31 · 6 years2026+22.0%$25.08 → $30.60
+22.0%
2025+21.7%$20.49 → $24.93
+21.7%
2024-18.6%$25.00 → $20.34
-18.6%
2023+2.6%$24.59 → $25.24
+2.6%
2022-16.8%$29.39 → $24.45
-16.8%
2021+10.6%$26.45 → $29.26
+10.6%
Best Year2026 · +22.0%
Worst Year2024 · -18.6%
Positive Years4 / 6
Avg Annual Return+3.6%
6Y Total Return+15.7%
6Y CAGR~+2.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in MFI.TO?
If you invested $1,000 in MFI.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,050
Total Return+5.0%
CAGR~+0.5% / yr
Profit+$50
Based on Jun 8, 2016 · $29.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Maple Leaf Foods Inc.（MFI.TO）所属板块为 Consumer Defensive，主要交易场所为 TSX。本页行情快照中的最近价为 $30.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MFI.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MFI.TO 历史股价FMP 日线复权 OHLCV