MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	51.170	51.510	50.750	51.240	47.303	45,100
2024-03-01	50.570	50.620	50.100	50.580	46.694	47,200
2024-02-29	50.540	50.580	50.000	50.500	46.620	51,000
2024-02-28	49.920	50.380	49.720	50.190	46.334	69,400
2024-02-27	49.590	49.920	49.220	49.880	46.048	51,900
2024-02-26	49.500	49.880	49.360	49.430	45.632	60,500
2024-02-23	49.150	49.740	49.140	49.420	45.623	240,800
2024-02-22	48.800	49.330	48.800	48.980	45.217	57,600
2024-02-21	49.000	49.010	47.760	48.800	45.051	71,600
2024-02-20	50.400	50.580	49.000	49.140	45.365	74,700
2024-02-16	50.940	50.940	49.260	50.210	46.353	247,100
2024-02-15	58.600	58.600	49.900	50.250	46.389	331,300
2024-02-14	58.140	58.800	57.500	58.340	53.858	18,500
2024-02-13	59.000	59.000	56.700	57.180	52.787	54,300
2024-02-12	59.090	59.800	58.980	59.650	55.067	22,400
2024-02-09	58.800	59.100	58.250	58.530	54.033	25,300
2024-02-08	56.820	58.640	56.700	58.400	53.913	26,100
2024-02-07	57.410	57.410	56.570	57.000	52.621	24,800
2024-02-06	58.200	58.220	57.280	57.500	53.083	29,700
2024-02-05	57.840	58.830	57.840	58.200	53.729	29,400
2024-02-02	57.490	58.760	57.490	58.760	54.246	29,800
2024-02-01	58.020	58.020	57.330	58.000	53.286	19,600
2024-01-31	57.770	58.250	57.450	57.590	52.909	17,900
2024-01-30	58.460	58.530	57.970	58.280	53.543	15,300
2024-01-29	57.760	59.200	57.760	58.980	54.186	18,800
2024-01-26	58.400	58.570	57.770	57.960	53.249	18,800
2024-01-25	57.290	58.300	56.690	58.110	53.387	27,800
2024-01-24	56.020	57.700	56.000	56.750	52.137	19,900
2024-01-23	55.900	56.410	55.170	55.670	51.145	22,200
2024-01-22	55.070	55.410	54.170	55.300	50.805	15,700
2024-01-19	55.240	55.240	54.010	54.600	50.162	16,800
2024-01-18	55.220	55.680	54.960	55.480	50.970	11,000
2024-01-17	54.210	55.230	54.210	55.220	50.732	15,900
2024-01-16	54.320	55.070	54.320	54.950	50.484	13,100
2024-01-15	54.020	56.130	54.020	54.990	50.520	14,100
2024-01-12	54.750	55.020	54.280	54.570	50.134	11,000
2024-01-11	55.050	55.380	53.820	54.890	50.428	20,100
2024-01-10	55.990	56.000	54.930	55.040	50.566	21,500
2024-01-09	56.000	56.000	55.470	55.620	51.099	13,400
2024-01-08	55.180	55.830	55.010	55.830	51.292	8,400
2024-01-05	54.600	55.250	54.600	55.210	50.722	7,700
2024-01-04	54.880	54.920	54.320	54.820	50.364	17,000
2024-01-03	54.660	55.470	54.020	54.830	50.373	18,100
2024-01-02	56.330	56.510	54.980	55.240	50.750	24,000
2023-12-29	56.110	56.560	55.540	56.510	51.917	17,400
2023-12-28	55.380	56.270	55.380	55.980	51.430	26,800
2023-12-27	54.970	56.300	54.880	55.900	51.356	31,400
2023-12-22	54.490	55.350	54.430	55.260	50.768	21,800
2023-12-21	53.760	54.180	53.280	54.110	49.712	28,000
2023-12-20	53.850	54.120	53.060	53.220	48.894	20,600
2023-12-19	54.240	54.340	53.150	54.210	49.804	39,000
2023-12-18	52.910	54.190	52.640	53.820	49.445	30,200
2023-12-15	53.120	53.690	52.400	52.810	48.517	52,800
2023-12-14	52.000	53.100	51.570	53.020	48.710	79,200
2023-12-13	51.580	51.630	50.900	51.450	47.268	82,100
2023-12-12	51.900	51.910	51.120	51.250	47.084	66,000
2023-12-11	52.100	52.400	51.120	51.370	47.195	36,600
2023-12-08	52.310	52.710	52.170	52.230	47.985	18,400
2023-12-07	52.750	52.900	52.300	52.460	48.196	31,000
2023-12-06	52.400	53.380	52.300	52.750	48.462	19,100

← NewerPage 12 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.