MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	58.600	58.850	57.790	58.350	53.154	28,000
2023-06-14	59.220	59.280	58.300	58.620	53.400	25,200
2023-06-13	58.800	59.440	58.210	59.220	53.946	18,000
2023-06-12	58.660	59.240	57.500	58.680	53.454	24,800
2023-06-09	58.110	58.500	57.190	57.860	52.707	14,700
2023-06-08	58.500	58.840	57.690	57.980	52.817	13,400
2023-06-07	59.290	59.290	57.880	58.770	53.536	19,200
2023-06-06	59.130	59.650	59.000	59.000	53.746	19,000
2023-06-05	58.510	59.450	58.510	59.120	53.855	15,400
2023-06-02	58.100	58.990	58.100	58.610	53.391	21,100
2023-06-01	57.380	58.080	57.380	57.800	52.653	13,900
2023-05-31	57.890	57.960	56.810	57.460	52.343	40,400
2023-05-30	57.820	58.530	57.320	57.960	52.799	19,700
2023-05-29	58.700	58.700	57.850	57.900	52.744	5,300
2023-05-26	58.020	58.920	58.000	58.640	53.418	19,400
2023-05-25	57.630	58.670	57.190	58.000	52.835	34,400
2023-05-24	56.590	57.290	55.800	57.090	52.006	45,800
2023-05-23	59.200	59.260	56.490	56.760	51.705	59,200
2023-05-19	61.170	61.170	59.340	59.690	54.374	29,600
2023-05-18	60.800	60.810	60.250	60.580	55.185	15,300
2023-05-17	61.820	61.820	60.720	60.750	55.340	24,400
2023-05-16	60.610	61.750	60.610	61.520	56.041	26,300
2023-05-15	60.870	61.390	60.860	61.150	55.704	8,600
2023-05-12	60.010	60.980	60.000	60.860	55.440	27,300
2023-05-11	59.650	60.110	59.250	60.010	54.666	21,500
2023-05-10	60.560	61.000	59.500	59.730	54.411	34,800
2023-05-09	59.690	60.170	59.500	60.170	54.812	25,400
2023-05-08	59.700	60.430	59.410	59.600	54.292	28,000
2023-05-05	57.910	59.640	57.900	59.450	54.156	39,800
2023-05-04	57.990	57.990	57.180	57.640	52.507	15,900
2023-05-03	58.500	58.510	57.420	58.000	52.835	17,400
2023-05-02	58.120	58.620	57.350	58.210	53.026	30,300
2023-05-01	58.820	59.200	57.910	58.140	52.735	30,400
2023-04-28	58.260	59.320	58.110	58.820	53.352	32,300
2023-04-27	57.420	58.180	57.090	57.970	52.581	20,400
2023-04-26	57.890	58.470	57.420	57.430	52.091	33,800
2023-04-25	58.040	58.940	57.510	57.800	52.426	42,500
2023-04-24	59.610	59.630	58.160	58.320	52.898	76,300
2023-04-21	60.600	60.600	60.000	60.140	54.549	20,200
2023-04-20	60.710	61.490	60.410	60.600	54.966	14,500
2023-04-19	60.500	60.880	60.180	60.640	55.002	17,300
2023-04-18	60.160	61.240	60.000	60.760	55.111	33,100
2023-04-17	60.390	60.390	59.350	60.080	54.494	53,400
2023-04-14	60.050	61.190	59.330	59.700	54.150	48,400
2023-04-13	60.230	60.300	58.810	59.990	54.413	112,200
2023-04-12	63.500	65.750	58.910	59.910	54.340	147,100
2023-04-11	60.670	61.260	60.670	61.100	55.420	57,100
2023-04-10	58.880	61.080	58.880	60.890	55.229	43,400
2023-04-06	59.930	60.000	59.170	59.200	53.696	21,300
2023-04-05	60.510	60.720	59.700	59.790	54.231	27,700
2023-04-04	60.780	61.440	60.440	60.530	54.903	65,900
2023-04-03	60.600	61.000	60.160	60.870	55.211	32,500
2023-03-31	60.950	61.440	60.450	60.740	55.093	51,800
2023-03-30	61.050	61.250	60.400	60.780	55.129	41,600
2023-03-29	61.250	61.780	60.720	60.940	55.274	39,900
2023-03-28	60.410	60.840	59.570	60.690	55.048	26,500
2023-03-27	61.040	61.260	60.390	60.530	54.903	18,800
2023-03-24	60.830	61.470	60.370	60.760	55.111	16,900
2023-03-23	60.800	61.920	60.490	60.830	55.175	24,600
2023-03-22	61.060	61.210	60.250	60.550	54.921	16,800

← NewerPage 15 of 21 · 1,256 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.