TMX group TMXmoney

Maple Leaf Foods Inc. (MFI)
Market: CDN Consolidated
$ 19.78
Aug 21, 2014, 5:44 PM EDT
Change: 0.08 (0.41%)
Volume: 1,215,636

Day Low
19.60
Day High
19.88
Company Chart
Detailed Quote
Open: 19.75 EPS: 9.12
High: 19.88 Ex-Div Date: 09/03/2014
Low: 19.60 Dividend: 0.040 
Prev. Close: 19.70 Yield: 0.809
Bid: 19.60 Div. Frequency: Quarterly
Bid Size: 600 Shares Out.: 141,419,589
Ask: 19.79 P/E Ratio: 2.200
Ask Size: 5,000 P/B Ratio: 1.179
Market Cap: 2,797,279,470 Exchange: TSX
Beta: 0.239 VWAP: 19.627977
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 19.78 19.60 19.79 19.75 19.88 19.60 1.21 m 100% 0.08 0.406% 08/21/2014 4:00 PM
TSX 19.78 19.60 19.79 19.75 19.86 19.61 122.03 k 10.04% 0.08 0.406% 08/21/2014 4:00 PM
Alpha 19.77 N/A N/A 19.86 19.86 19.60 1.04 m 85.82% 0.07 0.355% 08/21/2014 3:59 PM
TMX Select 19.75 N/A N/A 19.84 19.88 19.63 6,000 0.49% 0.05 0.254% 08/21/2014 3:57 PM
Chi-X 19.77 N/A N/A 19.86 19.88 19.61 19.20 k 1.58% 0.08 0.406% 08/21/2014 3:59 PM
Omega 19.75 N/A N/A 19.75 19.83 19.72 1,500 0.12% 0.07 0.356% 08/21/2014 3:57 PM
Pure 19.75 N/A 19.83 19.73 19.79 19.63 2,200 0.18% 0.07 0.356% 08/21/2014 3:59 PM
TriAct 19.76 N/A N/A 19.83 19.87 19.65 15.40 k 1.27% 0.08 0.407% 08/21/2014 3:55 PM
CX2 19.76 N/A N/A 19.82 19.86 19.61 6,100 0.50% 0.08 0.407% 08/21/2014 3:59 PM

All times are in ET.

News Headlines for Maple Leaf Foods Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/21/2014 4:00 PM EDT Q 19.78 1,300 0.08 TSX 039 039
08/21/2014 4:00 PM EDT Q 19.78 200 0.08 TSX 039 079
08/21/2014 4:00 PM EDT Q 19.78 100 0.08 TSX 039 015
08/21/2014 4:00 PM EDT Q 19.78 200 0.08 TSX 039 072
08/21/2014 4:00 PM EDT Q 19.78 200 0.08 TSX 039 039
08/21/2014 4:00 PM EDT Q 19.78 500 0.08 TSX 039 072
08/21/2014 4:00 PM EDT Q 19.78 1,400 0.08 TSX 039 079
08/21/2014 4:00 PM EDT Q 19.78 700 0.08 TSX 039 079
08/21/2014 4:00 PM EDT Q 19.78 100 0.08 TSX 039 001
08/21/2014 4:00 PM EDT Q 19.78 100 0.08 TSX 039 001
08/21/2014 4:00 PM EDT Q 19.78 600 0.08 TSX 039 001
08/21/2014 4:00 PM EDT Q 19.78 300 0.08 TSX 039 001
08/21/2014 4:00 PM EDT Q 19.78 900 0.08 TSX 039 053
08/21/2014 4:00 PM EDT Q 19.78 100 0.08 TSX 053 053
08/21/2014 4:00 PM EDT Q 19.78 100 0.08 TSX 039 039
08/21/2014 4:00 PM EDT Q 19.78 100 0.08 TSX 039 079
08/21/2014 4:00 PM EDT Q 19.78 100 0.08 TSX 039 079
08/21/2014 4:00 PM EDT Q 19.78 100 0.08 TSX 123 065
08/21/2014 3:59 PM EDT 19.77 100 0.07 TSX 053 039
08/21/2014 3:59 PM EDT 19.77 100 0.07 TSX 053 039
08/21/2014 3:59 PM EDT 19.77 200 0.07 TSX 053 039
08/21/2014 3:59 PM EDT 19.77 100 0.07 TSX 053 039
08/21/2014 3:59 PM EDT 19.77 100 0.07 TSX 053 079
08/21/2014 3:59 PM EDT 19.77 100 0.07 TSX 053 079
08/21/2014 3:59 PM EDT 19.77 100 0.07 TSX 053 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.