MTY Food Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	44.430	45.240	44.430	45.030	42.073	35,100
2024-08-22	45.000	45.000	44.410	44.530	41.606	18,700
2024-08-21	44.230	44.960	44.070	44.850	41.905	60,600
2024-08-20	44.170	44.390	43.970	44.240	41.335	20,500
2024-08-19	44.270	44.490	44.000	44.170	41.270	26,400
2024-08-16	44.350	44.420	43.960	44.300	41.391	18,100
2024-08-15	44.450	44.640	44.250	44.430	41.513	32,800
2024-08-14	44.060	44.330	43.900	44.250	41.344	48,100
2024-08-13	44.010	44.500	43.870	44.240	41.335	23,700
2024-08-12	43.970	44.460	43.970	44.230	41.326	43,900
2024-08-09	44.150	44.150	43.490	44.040	41.148	48,900
2024-08-08	43.420	44.390	43.420	44.080	41.186	35,600
2024-08-07	43.660	43.870	43.000	43.310	40.466	34,900
2024-08-06	43.250	43.400	42.600	43.380	40.532	35,400
2024-08-02	44.220	44.240	42.660	43.440	40.588	51,500
2024-08-01	45.590	46.180	44.800	45.090	41.868	40,100
2024-07-31	45.960	46.030	45.540	45.560	42.304	28,800
2024-07-30	45.480	45.860	45.370	45.580	42.323	43,000
2024-07-29	45.610	45.610	44.830	45.370	42.128	44,100
2024-07-26	45.600	45.710	45.000	45.470	42.221	28,200
2024-07-25	45.680	45.710	45.070	45.240	42.007	38,500
2024-07-24	46.530	46.530	45.330	45.410	42.165	47,300
2024-07-23	47.160	47.200	46.560	46.700	43.363	25,900
2024-07-22	46.680	47.480	46.290	47.420	44.031	57,500
2024-07-19	46.500	46.690	46.200	46.490	43.168	30,800
2024-07-18	47.680	47.700	46.380	46.420	43.103	37,800
2024-07-17	47.980	48.260	47.600	47.680	44.273	33,200
2024-07-16	47.360	48.660	47.150	48.370	44.913	93,700
2024-07-15	47.210	47.700	46.770	47.250	43.873	67,300
2024-07-12	47.700	48.000	46.420	47.150	43.780	97,400
2024-07-11	44.900	47.590	44.500	47.450	44.059	205,200
2024-07-10	42.960	43.250	42.310	42.700	39.648	40,500
2024-07-09	43.060	43.350	42.190	42.700	39.648	50,400
2024-07-08	43.410	43.910	43.020	43.220	40.131	53,800
2024-07-05	44.630	44.630	43.510	43.520	40.410	41,000
2024-07-04	45.590	45.590	44.800	45.070	41.849	14,200
2024-07-03	45.500	45.500	44.930	45.360	42.118	15,300
2024-07-02	44.690	45.220	44.670	45.070	41.849	30,700
2024-06-28	43.900	44.940	43.810	44.940	41.728	43,000
2024-06-27	43.810	43.990	43.410	43.700	40.577	21,100
2024-06-26	44.230	44.240	43.650	43.840	40.707	30,700
2024-06-25	44.340	44.350	43.940	44.250	41.088	20,000
2024-06-24	43.140	44.350	43.120	44.350	41.181	48,900
2024-06-21	43.750	43.750	43.100	43.250	40.159	73,200
2024-06-20	44.330	44.330	43.350	43.700	40.577	84,100
2024-06-19	45.050	45.050	43.780	43.780	40.651	27,100
2024-06-18	44.750	45.600	44.680	44.860	41.654	95,800
2024-06-17	44.040	44.750	44.020	44.690	41.496	74,500
2024-06-14	44.120	44.810	43.950	44.110	40.958	69,400
2024-06-13	45.880	45.900	44.370	44.450	41.273	51,600
2024-06-12	45.900	46.500	45.600	45.850	42.573	106,400
2024-06-11	45.910	46.150	45.600	45.900	42.620	49,400
2024-06-10	46.220	46.370	46.020	46.070	42.778	55,800
2024-06-07	46.210	46.510	46.000	46.400	43.084	65,100
2024-06-06	46.160	46.650	46.120	46.490	43.168	68,400
2024-06-05	44.510	46.530	44.510	46.240	42.936	114,800
2024-06-04	44.010	44.620	44.010	44.370	41.199	30,100
2024-06-03	44.140	44.530	43.890	44.140	40.986	39,500
2024-05-31	43.630	44.170	43.630	44.000	40.856	52,600
2024-05-30	43.890	44.020	43.390	43.540	40.428	21,500

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.3700 CAD
2026-05-05	0.3700 CAD
2026-02-03	0.3700 CAD
2025-11-04	0.3300 CAD
2025-08-05	0.3300 CAD
2025-05-01	0.3300 CAD
2025-02-04	0.3300 CAD
2024-11-05	0.2800 CAD
2024-08-02	0.2800 CAD
2024-05-02	0.2800 CAD
2024-02-02	0.2800 CAD
2023-11-02	0.2500 CAD
2023-08-01	0.2500 CAD
2023-05-02	0.2500 CAD
2023-02-02	0.2500 CAD
2022-11-01	0.2100 CAD
2022-08-02	0.2100 CAD
2022-05-02	0.2100 CAD
2022-02-02	0.2100 CAD
2021-11-01	0.1850 CAD
2021-07-30	0.1850 CAD
2020-01-31	0.1850 CAD
2019-11-01	0.1650 CAD
2019-08-01	0.1650 CAD
2019-05-02	0.1650 CAD
2019-02-01	0.1650 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.