TMX group TMXmoney

Maple Leaf Foods Inc. (MFI)
Market: CDN Consolidated
$ 19.05
Nov 21, 2014, 6:48 AM EST
Change: -0.26 (-1.35%)
Volume: 538,946
Day Low
19.01
Day High
19.31
Company Chart
Detailed Quote
Open: 19.31 EPS: 8.83
High: 19.31 Ex-Div Date: 12/03/2014
Low: 19.01 Dividend: 0.040 
Prev. Close: 19.31 Yield: 0.829
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 141,419,589
Ask: 0.00 P/E Ratio: 2.200
Ask Size: 0 P/B Ratio: 1.156
Market Cap: 2,694,043,170 Exchange: TSX
Beta: 0.423 VWAP: 19.187907
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 19.05 N/A N/A 19.31 19.31 19.01 538.94 k 100% -0.26 -1.347% 11/20/2014 4:00 PM
TSX 19.05 19.00 19.17 19.31 19.31 19.02 444.69 k 82.51% -0.26 -1.347% 11/20/2014 4:00 PM
Alpha 19.05 N/A N/A 19.27 19.29 19.01 33.35 k 6.19% -0.26 -1.347% 11/20/2014 3:59 PM
TMX Select 19.05 N/A N/A 19.20 19.26 19.01 5,500 1.02% -0.26 -1.347% 11/20/2014 3:58 PM
Chi-X 19.08 N/A N/A 19.31 19.31 19.02 26.60 k 4.94% -0.23 -1.191% 11/20/2014 3:59 PM
Omega 19.10 N/A N/A 19.25 19.25 19.01 5,100 0.95% -0.22 -1.139% 11/20/2014 3:58 PM
Pure 19.10 N/A N/A 19.27 19.27 19.03 1,900 0.35% -0.20 -1.036% 11/20/2014 3:58 PM
TriAct 19.09 N/A N/A 19.24 19.30 19.02 15.00 k 2.78% -0.17 -0.883% 11/20/2014 3:56 PM
CX2 19.04 N/A N/A 19.20 19.28 19.03 6,700 1.24% -0.28 -1.449% 11/20/2014 3:50 PM
LYNX 19.19 N/A N/A 19.19 19.19 19.19 100 0.02% -0.20 -1.032% 11/20/2014 11:46 AM

All times are in ET.

News Headlines for Maple Leaf Foods Inc.
8:40 AM EDT
October 30, 2014
Ms. Jean Fraser Joins Maple Leaf Foods Board of Directors - Canada Newswire
8:40 AM EDT
October 30, 2014
Ms. Jean Fraser Joins Maple Leaf Foods Board of Directors - PR Newswire
7:00 AM EDT
October 30, 2014
Maple Leaf Foods Reports Results for the Third Quarter 2014 - Canada Newswire
7:00 AM EDT
October 30, 2014
Maple Leaf Foods Reports Results for the Third Quarter 2014 - PR Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/20/2014 4:00 PM EST Q 19.05 100 -0.26 TSX 039 011
11/20/2014 4:00 PM EST Q 19.05 100 -0.26 TSX 036 011
11/20/2014 4:00 PM EST Q 19.05 1,400 -0.26 TSX 039 011
11/20/2014 4:00 PM EST Q 19.05 3,200 -0.26 TSX 014 011
11/20/2014 4:00 PM EST Q 19.05 100 -0.26 TSX 065 011
11/20/2014 4:00 PM EST Q 19.05 1,900 -0.26 TSX 065 079
11/20/2014 4:00 PM EST Q 19.05 400 -0.26 TSX 065 072
11/20/2014 4:00 PM EST Q 19.05 100 -0.26 TSX 039 039
11/20/2014 4:00 PM EST Q 19.05 300 -0.26 TSX 072 072
11/20/2014 4:00 PM EST Q 19.05 2,400 -0.26 TSX 065 079
11/20/2014 4:00 PM EST Q 19.05 600 -0.26 TSX 079 079
11/20/2014 4:00 PM EST Q 19.05 1,000 -0.26 TSX 065 001
11/20/2014 4:00 PM EST Q 19.05 100 -0.26 TSX 065 053
11/20/2014 4:00 PM EST Q 19.05 200 -0.26 TSX 072 053
11/20/2014 4:00 PM EST Q 19.05 500 -0.26 TSX 053 053
11/20/2014 4:00 PM EST Q 19.05 200 -0.26 TSX 053 053
11/20/2014 4:00 PM EST Q 19.05 400 -0.26 TSX 053 053
11/20/2014 4:00 PM EST Q 19.05 100 -0.26 TSX 079 079
11/20/2014 4:00 PM EST Q 19.05 100 -0.26 TSX 079 079
11/20/2014 4:00 PM EST Q 19.05 100 -0.26 TSX 079 079
11/20/2014 4:00 PM EST Q 19.05 100 -0.26 TSX 079 079
11/20/2014 4:00 PM EST Q 19.05 100 -0.26 TSX 079 079
11/20/2014 4:00 PM EST Q 19.05 100 -0.26 TSX 079 079
11/20/2014 4:00 PM EST Q 19.05 100 -0.26 TSX 079 079
11/20/2014 4:00 PM EST Q 19.05 100 -0.26 TSX 079 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia