TMX group TMXmoney

Maple Leaf Foods Inc. (MFI)
Market: CDN Consolidated
$ 18.71
Nov 25, 2014, 3:26 PM EST
Change: 0.07 (0.38%)
Volume: 220,492
Day Low
18.635
Day High
18.93
Company Chart
Detailed Quote
Open: 18.73 EPS: 8.83
High: 18.93 Ex-Div Date: 12/03/2014
Low: 18.635 Dividend: 0.040 
Prev. Close: 18.64 Yield: 0.847
Bid: 18.70 Div. Frequency: Quarterly
Bid Size: 1,000 Shares Out.: 141,419,589
Ask: 18.71 P/E Ratio: 2.100
Ask Size: 3,300 P/B Ratio: 1.135
Market Cap: 2,645,960,510 Exchange: TSX
Beta: 0.418 VWAP: 18.727195
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 18.71 18.70 18.71 18.73 18.93 18.64 220.49 k 100% 0.07 0.376% 11/25/2014 3:26 PM
TSX 18.71 18.70 18.71 18.73 18.91 18.64 137.09 k 62.18% 0.07 0.376% 11/25/2014 3:26 PM
Alpha 18.70 18.70 18.71 18.72 18.91 18.64 20.70 k 9.39% 0.06 0.322% 11/25/2014 3:24 PM
TMX Select 18.73 18.66 18.71 18.83 18.93 18.65 8,300 3.76% 0.09 0.483% 11/25/2014 3:19 PM
Chi-X 18.70 18.70 18.71 18.76 18.91 18.64 27.80 k 12.61% 0.05 0.268% 11/25/2014 3:23 PM
Omega 18.72 17.81 19.74 18.75 18.75 18.65 600 0.27% 0.07 0.375% 11/25/2014 2:50 PM
Pure 18.70 18.69 18.72 18.91 18.91 18.65 6,700 3.04% 0.06 0.322% 11/25/2014 3:24 PM
TriAct 18.73 N/A N/A 18.77 18.86 18.67 11.20 k 5.08% 0.08 0.429% 11/25/2014 3:19 PM
CX2 18.73 18.66 18.71 18.79 18.93 18.64 6,900 3.13% 0.09 0.483% 11/25/2014 3:08 PM
LYNX 18.71 N/A N/A 18.90 18.90 18.69 1,200 0.54% 0.08 0.429% 11/25/2014 3:22 PM

All times are in ET.

News Headlines for Maple Leaf Foods Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/25/2014 3:26 PM EST W 18.71 200 0.07 TSX 007 007
11/25/2014 3:24 PM EST 18.70 100 0.06 ALPHA 079 001
11/25/2014 3:24 PM EST 18.70 100 0.06 PURE 001 001
11/25/2014 3:23 PM EST 18.70 100 0.06 ALPHA 001 001
11/25/2014 3:23 PM EST 18.70 100 0.06 CHIX 001 001
11/25/2014 3:23 PM EST 18.70 300 0.06 TSX 080 001
11/25/2014 3:22 PM EST 18.71 100 0.07 CHIX 001 007
11/25/2014 3:22 PM EST 18.71 100 0.07 CHIX 001 007
11/25/2014 3:22 PM EST 18.71 100 0.07 LYNX 079 007
11/25/2014 3:22 PM EST 18.705 100 0.07 TSX 079 079
11/25/2014 3:22 PM EST 18.705 100 0.07 TSX 079 079
11/25/2014 3:22 PM EST 18.71 100 0.07 TSX 079 007
11/25/2014 3:22 PM EST 18.71 100 0.07 TSX 001 007
11/25/2014 3:22 PM EST W 18.71 100 0.07 TSX 007 007
11/25/2014 3:22 PM EST 18.71 100 0.07 ALPHA 079 007
11/25/2014 3:20 PM EST 18.71 100 0.07 TSX 079 079
11/25/2014 3:20 PM EST 18.71 100 0.07 CHIX 001 001
11/25/2014 3:20 PM EST W 18.73 300 0.09 TSX 007 007
11/25/2014 3:20 PM EST 18.71 100 0.07 TSX 079 079
11/25/2014 3:19 PM EST 18.71 100 0.07 TSX 079 079
11/25/2014 3:19 PM EST 18.71 100 0.07 TSX 079 079
11/25/2014 3:19 PM EST 18.72 100 0.08 CHIX 001 007
11/25/2014 3:19 PM EST 18.72 100 0.08 TSX 053 007
11/25/2014 3:19 PM EST 18.72 100 0.08 TSX 079 007
11/25/2014 3:19 PM EST 18.72 100 0.08 TSX 079 007
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