MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	43.720	44.100	43.500	43.600	40.484	40,400
2024-05-28	44.550	44.600	43.700	43.800	40.670	46,500
2024-05-27	44.710	44.800	44.280	44.550	41.366	25,100
2024-05-24	44.170	44.640	43.340	44.300	41.134	50,000
2024-05-23	45.310	45.310	44.100	44.420	41.246	43,500
2024-05-22	45.260	45.500	44.830	45.010	41.793	42,600
2024-05-21	45.990	46.250	45.190	45.280	42.044	51,900
2024-05-17	45.460	46.130	45.460	45.760	42.490	30,900
2024-05-16	45.360	45.580	44.850	45.230	41.998	41,000
2024-05-15	45.910	45.910	45.310	45.430	42.183	53,900
2024-05-14	46.890	47.030	45.510	45.650	42.388	79,200
2024-05-13	47.510	47.570	46.580	46.880	43.530	26,200
2024-05-10	47.850	47.870	46.770	47.180	43.808	32,400
2024-05-09	48.260	48.260	47.610	47.790	44.375	28,500
2024-05-08	48.250	48.520	47.500	48.290	44.839	63,900
2024-05-07	48.440	48.720	48.190	48.540	45.071	32,900
2024-05-06	48.440	48.620	48.100	48.350	44.895	26,600
2024-05-03	48.150	48.600	47.950	48.230	44.783	39,600
2024-05-02	48.620	48.620	47.150	47.640	44.235	235,200
2024-05-01	49.320	49.320	47.980	48.490	44.765	41,300
2024-04-30	49.060	49.850	49.060	49.400	45.605	28,600
2024-04-29	49.210	49.550	49.040	49.450	45.651	40,800
2024-04-26	48.260	49.300	48.260	49.130	45.356	31,400
2024-04-25	48.060	48.510	47.800	48.400	44.682	24,900
2024-04-24	48.440	49.080	48.260	48.330	44.617	32,300
2024-04-23	46.990	48.590	46.990	48.200	44.497	44,100
2024-04-22	46.400	47.150	46.110	47.070	43.454	59,500
2024-04-19	46.310	46.470	46.000	46.400	42.835	47,500
2024-04-18	46.670	47.000	46.220	46.610	43.029	32,100
2024-04-17	47.270	47.270	46.570	46.790	43.195	35,900
2024-04-16	45.730	47.000	45.660	46.980	43.371	63,300
2024-04-15	45.570	47.340	45.190	45.830	42.309	108,100
2024-04-12	48.240	48.300	44.480	45.160	41.691	319,800
2024-04-11	49.390	50.440	48.630	50.140	46.288	104,100
2024-04-10	48.720	49.070	48.670	48.990	45.226	35,000
2024-04-09	48.820	49.160	48.820	48.990	45.226	34,400
2024-04-08	49.010	49.240	48.700	48.930	45.171	33,000
2024-04-05	49.350	49.490	48.730	48.780	45.032	39,100
2024-04-04	50.480	50.480	48.510	48.710	44.968	79,300
2024-04-03	49.900	49.900	49.230	49.340	45.549	80,100
2024-04-02	50.160	50.230	49.800	49.910	46.076	37,400
2024-04-01	51.000	51.000	50.260	50.370	46.500	30,900
2024-03-28	51.900	52.000	51.000	51.130	47.202	48,700
2024-03-27	51.900	52.020	51.540	51.720	47.747	85,700
2024-03-26	51.940	52.550	51.640	51.640	47.673	26,900
2024-03-25	52.110	52.180	51.440	51.630	47.663	40,500
2024-03-22	53.000	53.100	52.040	52.090	48.088	18,600
2024-03-21	52.830	53.740	52.830	53.020	48.947	28,800
2024-03-20	52.200	52.780	52.100	52.630	48.587	42,200
2024-03-19	52.750	52.920	51.760	52.240	48.227	46,000
2024-03-18	53.160	53.720	52.770	52.890	48.827	51,000
2024-03-15	53.390	53.900	53.080	53.150	49.067	51,600
2024-03-14	54.190	54.190	52.980	53.290	49.196	28,300
2024-03-13	52.960	54.250	52.960	54.210	50.045	46,500
2024-03-12	52.050	53.220	51.780	52.970	48.901	44,200
2024-03-11	51.810	52.250	51.630	52.050	48.051	64,800
2024-03-08	52.990	52.990	51.680	51.990	47.996	72,700
2024-03-07	52.500	52.520	51.880	52.040	48.042	55,300
2024-03-06	51.760	52.630	51.640	52.020	48.024	53,600
2024-03-05	51.000	51.470	50.630	51.440	47.488	47,400

← NewerPage 11 of 21 · 1,259 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.