MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	53.370	53.370	52.060	52.060	47.828	21,200
2023-12-04	52.890	53.760	52.610	52.890	48.591	22,300
2023-12-01	51.500	52.990	51.500	52.990	48.683	41,500
2023-11-30	51.840	51.990	51.240	51.500	47.314	41,200
2023-11-29	51.040	52.040	50.930	51.650	47.452	40,600
2023-11-28	51.830	51.890	50.600	51.160	47.002	36,300
2023-11-27	51.570	52.620	51.570	52.580	48.306	39,000
2023-11-24	51.990	52.180	51.290	51.640	47.443	42,900
2023-11-23	50.600	51.540	50.600	51.430	47.250	25,000
2023-11-22	50.430	51.460	50.430	51.090	46.937	27,000
2023-11-21	52.000	52.350	50.500	50.740	46.616	53,200
2023-11-20	52.000	52.400	51.880	52.000	47.773	43,500
2023-11-17	52.000	52.160	51.600	51.870	47.654	47,000
2023-11-16	52.000	52.650	51.810	52.000	47.773	51,200
2023-11-15	51.480	52.710	50.930	52.430	48.168	129,200
2023-11-14	51.500	51.720	50.970	51.040	46.891	91,500
2023-11-13	51.650	51.780	51.080	51.270	47.103	32,800
2023-11-10	52.000	52.790	51.580	51.980	47.755	41,300
2023-11-09	52.340	52.750	51.860	52.000	47.773	51,500
2023-11-08	52.760	53.300	52.170	52.200	47.957	18,600
2023-11-07	53.410	53.480	52.600	52.950	48.646	18,400
2023-11-06	55.970	55.970	53.290	53.460	49.115	12,800
2023-11-03	54.090	54.490	53.230	54.130	49.730	21,400
2023-11-02	52.700	53.980	52.700	53.560	49.207	24,800
2023-11-01	52.410	52.920	52.000	52.620	48.113	17,500
2023-10-31	52.310	52.710	51.870	52.180	47.711	20,300
2023-10-30	51.810	52.550	51.810	52.200	47.729	15,700
2023-10-27	52.910	52.910	51.520	51.590	47.171	28,800
2023-10-26	53.010	53.700	52.850	53.110	48.561	22,700
2023-10-25	53.880	53.940	52.750	53.170	48.616	33,900
2023-10-24	52.310	53.970	52.240	53.600	49.009	125,800
2023-10-23	51.400	52.010	51.120	51.930	47.482	45,300
2023-10-20	51.280	52.060	51.280	51.730	47.299	46,000
2023-10-19	51.500	52.580	51.250	52.000	47.546	32,700
2023-10-18	51.500	52.300	51.250	51.560	47.144	44,400
2023-10-17	50.250	51.780	50.250	51.750	47.318	53,300
2023-10-16	51.010	51.510	49.910	50.120	45.827	74,200
2023-10-13	52.000	52.040	50.590	50.890	46.531	94,500
2023-10-12	54.530	55.310	51.810	51.950	47.501	90,800
2023-10-11	60.010	60.100	53.490	54.540	49.869	160,200
2023-10-10	57.000	57.000	55.760	56.640	51.789	42,100
2023-10-06	56.020	56.150	54.860	55.990	51.195	28,500
2023-10-05	56.490	56.490	55.800	56.100	51.295	68,100
2023-10-04	56.030	56.530	55.890	56.020	51.222	102,700
2023-10-03	56.670	56.840	56.500	56.540	51.697	20,100
2023-10-02	56.610	57.790	56.610	57.040	52.155	11,000
2023-09-29	57.450	59.020	57.390	58.020	53.051	31,800
2023-09-28	56.920	57.650	56.500	57.470	52.548	31,500
2023-09-27	57.420	57.420	56.350	56.930	52.054	28,800
2023-09-26	57.280	57.280	56.650	56.910	52.036	46,600
2023-09-25	58.200	58.200	56.910	56.910	52.036	15,200
2023-09-22	58.680	59.160	58.170	58.490	53.480	23,700
2023-09-21	60.410	60.410	58.710	59.000	53.947	59,000
2023-09-20	60.390	60.880	60.330	60.560	55.373	14,500
2023-09-19	60.070	60.550	60.010	60.180	55.026	30,300
2023-09-18	60.380	60.990	60.350	60.900	55.684	10,000
2023-09-15	61.580	61.600	60.830	61.010	55.785	28,000
2023-09-14	61.320	61.750	61.200	61.330	56.077	23,400
2023-09-13	63.020	63.020	61.420	61.440	56.178	28,900
2023-09-12	64.000	64.550	62.840	63.020	57.622	18,100

← NewerPage 13 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.