TMX group TMXmoney

Maple Leaf Foods Inc. (MFI)
Market: CDN Consolidated
$ 19.13
Dec 22, 2014, 10:30 PM EST
Change: 0.13 (0.68%)
Volume: 829,071
Day Low
18.96
Day High
19.26
Company Chart
Detailed Quote
Open: 19.10 EPS: 8.83
High: 19.26 Ex-Div Date: 12/03/2014
Low: 18.96 Dividend: 0.040 
Prev. Close: 19.00 Yield: 0.842
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 141,419,589
Ask: 0 P/E Ratio: 2.100
Ask Size: 0 P/B Ratio: 1.161
Market Cap: 2,705,356,738 Exchange: TSX
Beta: 0.431 VWAP: 19.024476
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 19.13 N/A N/A 19.10 19.26 18.96 829.07 k 100% 0.13 0.684% 12/22/2014 4:00 PM
TSX 19.13 19.00 19.80 19.10 19.26 18.96 160.95 k 19.41% 0.13 0.684% 12/22/2014 4:00 PM
Alpha 19.15 N/A N/A 19.16 19.25 18.96 43.01 k 5.19% 0.15 0.789% 12/22/2014 3:59 PM
TMX Select 19.15 N/A N/A 19.03 19.24 18.98 8,800 1.06% 0.15 0.789% 12/22/2014 3:59 PM
Chi-X 19.14 N/A N/A 19.10 19.25 18.98 579.80 k 69.93% 0.20 1.056% 12/22/2014 3:59 PM
Omega 19.15 N/A N/A 19.01 19.18 18.98 3,100 0.37% 0.21 1.109% 12/22/2014 3:58 PM
Pure 19.15 N/A N/A 19.11 19.25 18.99 5,400 0.65% 0.20 1.055% 12/22/2014 3:58 PM
TriAct 19.11 N/A N/A 19.02 19.22 18.97 18.10 k 2.18% 0.17 0.871% 12/22/2014 3:38 PM
CX2 19.14 N/A N/A 19.00 19.17 18.98 9,500 1.15% 0.17 0.896% 12/22/2014 3:59 PM
LYNX 19.09 N/A N/A 19.03 19.09 18.99 400 0.05% 0.58 3.133% 12/22/2014 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
12/22/2014 4:00 PM EST Q 19.13 100 0.13 TSX 065 053
12/22/2014 4:00 PM EST Q 19.13 200 0.13 TSX 065 053
12/22/2014 4:00 PM EST Q 19.13 300 0.13 TSX 065 079
12/22/2014 4:00 PM EST Q 19.13 200 0.13 TSX 072 053
12/22/2014 4:00 PM EST Q 19.13 200 0.13 TSX 053 053
12/22/2014 3:59 PM EST 19.15 100 0.15 ALPHA 001 039
12/22/2014 3:59 PM EST 19.15 100 0.15 TMX 079 039
12/22/2014 3:59 PM EST 19.14 100 0.14 CX2 039 079
12/22/2014 3:59 PM EST 19.14 100 0.14 CX2 039 039
12/22/2014 3:59 PM EST 19.14 100 0.14 CHIX 039 001
12/22/2014 3:59 PM EST 19.15 100 0.15 TSX 039 039
12/22/2014 3:59 PM EST 19.14 100 0.14 TSX 039 079
12/22/2014 3:59 PM EST 19.14 100 0.14 TSX 039 039
12/22/2014 3:59 PM EST 19.11 100 0.11 CHIX 001 072
12/22/2014 3:59 PM EST 19.11 100 0.11 CHIX 001 001
12/22/2014 3:59 PM EST 19.11 100 0.11 TSX 079 072
12/22/2014 3:59 PM EST 19.11 100 0.11 TSX 079 072
12/22/2014 3:59 PM EST 19.11 100 0.11 CX2 039 039
12/22/2014 3:59 PM EST 19.11 100 0.11 CX2 039 039
12/22/2014 3:59 PM EST 19.11 100 0.11 TMX 039 001
12/22/2014 3:59 PM EST 19.11 100 0.11 TMX 039 072
12/22/2014 3:59 PM EST 19.11 100 0.11 ALPHA 039 072
12/22/2014 3:59 PM EST W 19.15 100 0.15 CHIX 001 001
12/22/2014 3:59 PM EST W 19.15 100 0.15 CHIX 072 001
12/22/2014 3:59 PM EST W 19.15 100 0.15 CHIX 001 001
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