TMX group TMXmoney

Maple Leaf Foods Inc. (MFI)
Market: CDN Consolidated
$ 18.58
Oct 23, 2014, 12:56 AM EDT
Change: -0.21 (-1.12%)
Volume: 260,678
Day Low
18.40
Day High
18.85
Company Chart
Detailed Quote
Open: 18.85 EPS: 9.12
High: 18.85 Ex-Div Date: 09/03/2014
Low: 18.40 Dividend: 0.040 
Prev. Close: 18.79 Yield: 0.851
Bid: 18.40 Div. Frequency: Quarterly
Bid Size: 1,000 Shares Out.: 141,419,589
Ask: 18.65 P/E Ratio: 2.100
Ask Size: 2,000 P/B Ratio: 1.107
Market Cap: 2,627,575,964 Exchange: TSX
Beta: 0.463 VWAP: 18.582145
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 18.58 18.40 18.65 18.85 18.85 18.40 260.67 k 100% -0.21 -1.118% 10/22/2014 4:00 PM
TSX 18.58 18.38 18.65 18.85 18.85 18.40 207.97 k 79.78% -0.22 -1.170% 10/22/2014 4:00 PM
Alpha 18.56 N/A N/A 18.79 18.79 18.41 12.80 k 4.91% -0.24 -1.277% 10/22/2014 3:59 PM
TMX Select 18.56 N/A N/A 18.67 18.70 18.40 5,900 2.26% -0.24 -1.277% 10/22/2014 3:59 PM
Chi-X 18.55 N/A N/A 18.68 18.70 18.40 18.90 k 7.25% -0.24 -1.277% 10/22/2014 3:59 PM
Omega 18.56 N/A N/A 18.58 18.61 18.40 3,800 1.46% -0.23 -1.224% 10/22/2014 3:59 PM
Pure 18.56 18.40 N/A 18.47 18.61 18.41 2,700 1.04% -0.23 -1.224% 10/22/2014 3:59 PM
TriAct 18.56 N/A N/A 18.61 18.61 18.56 2,400 0.92% -0.25 -1.303% 10/22/2014 3:55 PM
CX2 18.56 N/A N/A 18.67 18.70 18.41 6,100 2.34% -0.22 -1.172% 10/22/2014 3:46 PM
LYNX 18.61 N/A N/A 18.61 18.61 18.61 100 0.04% -0.29 -1.534% 10/22/2014 12:49 PM

All times are in ET.

News Headlines for Maple Leaf Foods Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 4:00 PM EDT Q 18.58 800 -0.21 TSX 014 039
10/22/2014 4:00 PM EDT Q 18.58 600 -0.21 TSX 072 039
10/22/2014 4:00 PM EDT Q 18.58 2,300 -0.21 TSX 072 039
10/22/2014 4:00 PM EDT Q 18.58 200 -0.21 TSX 072 053
10/22/2014 4:00 PM EDT Q 18.58 200 -0.21 TSX 072 053
10/22/2014 4:00 PM EDT Q 18.58 200 -0.21 TSX 072 053
10/22/2014 4:00 PM EDT Q 18.58 1,600 -0.21 TSX 072 072
10/22/2014 4:00 PM EDT Q 18.58 4,400 -0.21 TSX 072 079
10/22/2014 4:00 PM EDT Q 18.58 600 -0.21 TSX 072 039
10/22/2014 4:00 PM EDT Q 18.58 100 -0.21 TSX 072 001
10/22/2014 4:00 PM EDT Q 18.58 2,800 -0.21 TSX 072 079
10/22/2014 4:00 PM EDT Q 18.58 600 -0.21 TSX 072 001
10/22/2014 4:00 PM EDT Q 18.58 800 -0.21 TSX 072 001
10/22/2014 4:00 PM EDT Q 18.58 3,300 -0.21 TSX 072 053
10/22/2014 4:00 PM EDT Q 18.58 100 -0.21 TSX 072 039
10/22/2014 4:00 PM EDT Q 18.58 100 -0.21 TSX 072 039
10/22/2014 4:00 PM EDT Q 18.58 100 -0.21 TSX 072 039
10/22/2014 4:00 PM EDT Q 18.58 100 -0.21 TSX 072 039
10/22/2014 4:00 PM EDT Q 18.58 100 -0.21 TSX 072 039
10/22/2014 4:00 PM EDT Q 18.58 100 -0.21 TSX 072 039
10/22/2014 4:00 PM EDT Q 18.58 100 -0.21 TSX 072 039
10/22/2014 4:00 PM EDT Q 18.58 100 -0.21 TSX 072 039
10/22/2014 4:00 PM EDT Q 18.58 100 -0.21 TSX 072 079
10/22/2014 4:00 PM EDT Q 18.58 200 -0.21 TSX 072 079
10/22/2014 4:00 PM EDT Q 18.58 400 -0.21 TSX 072 079
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