TMX group TMXmoney

Maple Leaf Foods Inc. (MFI)
Market: CDN Consolidated
$ 19.87
Sep 16, 2014, 5:08 AM EDT
Change: -0.45 (-2.21%)
Volume: 7,417,490
Day Low
19.72
Day High
20.42
Company Chart
Detailed Quote
Open: 20.36 EPS: 9.12
High: 20.42 Ex-Div Date: 09/03/2014
Low: 19.72 Dividend: 0.040 
Prev. Close: 20.32 Yield: 0.787
Bid: 19.87 Div. Frequency: Quarterly
Bid Size: 3,000 Shares Out.: 141,419,589
Ask: 19.88 P/E Ratio: 2.200
Ask Size: 200 P/B Ratio: 1.184
Market Cap: 2,810,007,233 Exchange: TSX
Beta: 0.242 VWAP: 19.766830
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 19.87 19.87 19.88 20.36 20.42 19.72 7.41 m 100% -0.45 -2.215% 09/15/2014 4:00 PM
TSX 19.87 19.87 19.88 20.36 20.42 19.72 7.22 m 97.44% -0.45 -2.215% 09/15/2014 4:00 PM
Alpha 19.87 19.68 N/A 20.28 20.42 19.72 57.80 k 0.78% -0.45 -2.215% 09/15/2014 3:59 PM
TMX Select 19.87 N/A N/A 20.28 20.41 19.76 10.60 k 0.14% -0.45 -2.215% 09/15/2014 3:59 PM
Chi-X 19.87 N/A N/A 20.27 20.41 19.72 73.10 k 0.99% -0.45 -2.215% 09/15/2014 3:59 PM
Omega 19.84 N/A N/A 20.37 20.40 19.76 6,700 0.09% -0.48 -2.362% 09/15/2014 3:59 PM
Pure 19.87 19.76 20.00 20.30 20.41 19.75 10.00 k 0.13% -0.46 -2.263% 09/15/2014 3:59 PM
TriAct 19.86 N/A N/A 20.27 20.42 19.77 25.50 k 0.34% -0.49 -2.407% 09/15/2014 3:59 PM
CX2 19.86 N/A N/A 20.33 20.40 19.77 6,500 0.09% -0.46 -2.264% 09/15/2014 3:59 PM

All times are in ET.

News Headlines for Maple Leaf Foods Inc.
11:40 AM EDT
September 12, 2014
Statement from Maple Leaf Foods Regarding Courtland Avenue Plant - Canada Newswire
7:30 AM EDT
July 31, 2014
Maple Leaf Foods Reports Results for the Second Quarter 2014 - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/15/2014 4:00 PM EDT Q 19.87 1,400 -0.45 TSX 079 039
09/15/2014 4:00 PM EDT Q 19.87 100 -0.45 TSX 079 039
09/15/2014 4:00 PM EDT Q 19.87 200 -0.45 TSX 079 072
09/15/2014 4:00 PM EDT Q 19.87 300 -0.45 TSX 079 001
09/15/2014 4:00 PM EDT Q 19.87 300 -0.45 TSX 079 053
09/15/2014 4:00 PM EDT Q 19.87 100 -0.45 TSX 079 014
09/15/2014 4:00 PM EDT Q 19.87 100 -0.45 TSX 072 014
09/15/2014 4:00 PM EDT Q 19.87 300 -0.45 TSX 013 014
09/15/2014 3:59 PM EDT 19.87 100 -0.45 TSX 053 039
09/15/2014 3:59 PM EDT 19.87 100 -0.45 TSX 053 039
09/15/2014 3:59 PM EDT W 19.87 100 -0.45 TSX 079 079
09/15/2014 3:59 PM EDT 19.865 100 -0.46 TSX 053 079
09/15/2014 3:59 PM EDT 19.86 200 -0.46 CX2 039 053
09/15/2014 3:59 PM EDT 19.87 100 -0.45 TSX 089 039
09/15/2014 3:59 PM EDT 19.87 200 -0.45 TSX 089 079
09/15/2014 3:59 PM EDT 19.87 100 -0.45 ALPHA 089 039
09/15/2014 3:59 PM EDT 19.87 100 -0.45 TSX 065 080
09/15/2014 3:59 PM EDT 19.86 100 -0.46 TSX 079 039
09/15/2014 3:59 PM EDT 19.87 100 -0.45 TSX 065 080
09/15/2014 3:59 PM EDT 19.87 100 -0.45 CHIX 001 001
09/15/2014 3:59 PM EDT 19.87 100 -0.45 TSX 053 079
09/15/2014 3:59 PM EDT 19.865 400 -0.46 TCM 089 080
09/15/2014 3:59 PM EDT 19.87 100 -0.45 TSX 085 079
09/15/2014 3:59 PM EDT 19.87 100 -0.45 TSX 085 009
09/15/2014 3:59 PM EDT 19.87 200 -0.45 TSX 085 079
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 and TMX Group Terms of Use.