MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	64.690	64.900	63.350	63.970	58.491	29,500
2023-09-08	64.000	64.950	63.820	64.450	58.930	13,600
2023-09-07	64.790	65.000	64.110	64.580	59.049	15,600
2023-09-06	66.100	66.240	64.800	65.170	59.588	12,600
2023-09-05	66.500	67.000	66.000	66.290	60.612	27,400
2023-09-01	66.750	66.800	66.300	66.720	61.006	11,500
2023-08-31	65.860	66.570	65.460	66.110	60.448	22,500
2023-08-30	65.400	66.120	65.400	65.790	60.155	28,600
2023-08-29	64.700	65.660	64.700	65.420	59.817	17,100
2023-08-28	65.000	65.200	64.600	64.700	59.159	13,300
2023-08-25	64.910	64.910	64.050	64.800	59.250	13,100
2023-08-24	64.570	64.820	64.240	64.500	58.976	20,400
2023-08-23	64.060	65.200	64.060	64.730	59.186	18,100
2023-08-22	64.260	65.000	64.000	64.970	59.405	17,300
2023-08-21	64.250	65.020	64.010	64.810	59.259	25,100
2023-08-18	64.000	64.400	64.000	64.260	58.756	14,600
2023-08-17	64.890	64.890	64.000	64.260	58.756	18,300
2023-08-16	64.850	64.850	64.350	64.650	59.113	15,800
2023-08-15	64.380	64.760	64.250	64.450	58.930	18,200
2023-08-14	65.120	65.440	64.500	64.650	59.113	19,300
2023-08-11	65.010	65.580	65.010	65.270	59.680	7,700
2023-08-10	65.630	66.120	65.140	65.250	59.661	11,600
2023-08-09	64.520	65.530	64.330	65.390	59.789	13,300
2023-08-08	64.250	64.900	64.250	64.760	59.213	17,100
2023-08-04	64.650	64.840	64.430	64.620	59.085	11,300
2023-08-03	65.370	65.370	64.010	64.510	58.985	23,200
2023-08-02	65.450	66.480	65.340	65.840	60.201	20,900
2023-08-01	66.750	66.840	65.740	66.560	60.859	26,600
2023-07-31	67.190	67.740	66.270	67.130	61.152	30,300
2023-07-28	67.960	68.600	66.790	67.150	61.170	19,000
2023-07-27	67.950	68.350	67.450	67.580	61.562	28,700
2023-07-26	67.130	67.780	66.900	67.600	61.580	11,700
2023-07-25	66.990	67.670	66.470	67.500	61.489	20,100
2023-07-24	66.020	67.040	66.020	67.000	61.033	25,300
2023-07-21	66.300	67.000	66.000	66.680	60.742	30,700
2023-07-20	66.490	66.800	66.000	66.300	60.396	21,300
2023-07-19	66.000	67.020	66.000	66.490	60.569	26,100
2023-07-18	65.000	66.640	65.000	66.260	60.359	37,100
2023-07-17	64.000	65.880	63.970	65.660	59.813	31,400
2023-07-14	65.600	66.440	63.500	64.230	58.510	77,400
2023-07-13	66.020	66.790	65.030	65.700	59.849	61,700
2023-07-12	64.200	68.020	64.200	66.200	60.305	121,600
2023-07-11	64.000	66.000	63.840	64.000	58.301	122,600
2023-07-10	60.070	62.000	60.070	61.360	55.896	18,200
2023-07-07	60.200	62.430	60.200	61.550	56.069	24,900
2023-07-06	61.000	61.050	59.880	60.840	55.422	22,400
2023-07-05	60.420	61.350	59.780	61.080	55.641	12,500
2023-07-04	60.590	61.790	60.100	60.420	55.039	6,600
2023-06-30	60.100	60.990	60.100	60.590	55.194	27,500
2023-06-29	59.210	59.830	58.600	59.790	54.466	21,600
2023-06-28	57.580	58.730	57.570	58.720	53.491	22,400
2023-06-27	57.760	57.810	56.080	57.590	52.461	40,000
2023-06-26	58.280	58.560	57.450	57.870	52.717	32,200
2023-06-23	58.080	58.790	58.080	58.370	53.172	12,900
2023-06-22	58.450	58.900	57.720	58.560	53.345	16,200
2023-06-21	58.090	58.500	57.320	58.340	53.145	27,600
2023-06-20	58.690	58.790	57.290	58.020	52.853	23,700
2023-06-19	58.800	58.800	57.790	58.480	53.272	8,600
2023-06-16	58.370	58.780	57.770	58.500	53.290	27,900
2023-06-15	58.600	58.850	57.790	58.350	53.154	28,000

← NewerPage 14 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.