MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	60.540	61.110	60.000	61.090	55.410	45,700
2023-03-17	62.480	62.480	60.000	60.330	54.721	89,800
2023-03-16	62.800	63.120	62.300	63.000	57.143	22,400
2023-03-15	63.550	63.550	62.500	63.350	57.460	44,700
2023-03-14	63.650	64.990	63.650	64.300	58.322	34,300
2023-03-13	63.860	63.860	62.470	63.510	57.605	31,700
2023-03-10	65.460	65.460	63.680	64.000	58.050	34,100
2023-03-09	66.270	66.610	65.310	65.350	59.274	23,200
2023-03-08	66.020	66.480	65.790	66.290	60.127	19,100
2023-03-07	66.750	67.000	65.600	66.220	60.064	32,000
2023-03-06	67.400	67.990	66.120	66.750	60.544	33,200
2023-03-03	67.320	68.510	66.750	66.950	60.726	22,000
2023-03-02	66.690	67.700	66.420	67.000	60.771	19,800
2023-03-01	64.490	69.000	64.490	66.840	60.626	78,100
2023-02-28	64.620	65.160	63.890	64.400	58.413	50,200
2023-02-27	64.080	65.440	64.080	64.600	58.594	37,800
2023-02-24	64.690	64.970	63.840	64.430	58.440	35,100
2023-02-23	66.140	66.140	64.530	65.100	59.048	473,200
2023-02-22	64.850	66.410	64.840	65.740	59.628	56,700
2023-02-21	64.010	65.930	63.890	65.100	59.048	95,200
2023-02-17	67.700	67.710	63.270	65.160	59.102	233,500
2023-02-16	71.910	73.500	68.460	69.170	62.739	114,000
2023-02-15	71.360	73.490	71.000	73.490	66.658	69,800
2023-02-14	70.600	72.390	70.590	71.500	64.853	81,400
2023-02-13	69.990	71.720	68.670	71.000	64.399	78,900
2023-02-10	71.400	71.400	69.870	70.300	63.764	76,300
2023-02-09	71.770	73.490	71.650	71.730	65.061	100,600
2023-02-08	70.500	72.250	70.000	72.100	65.397	58,400
2023-02-07	69.420	70.800	69.000	70.760	64.181	58,500
2023-02-06	71.140	71.140	69.140	69.410	62.957	60,000
2023-02-03	69.410	71.230	69.390	70.900	64.308	57,600
2023-02-02	69.000	70.100	68.870	69.330	62.884	46,700
2023-02-01	68.940	69.570	68.590	69.310	62.639	40,000
2023-01-31	68.900	69.370	68.390	68.830	62.206	23,900
2023-01-30	67.380	68.690	67.130	68.580	61.980	54,600
2023-01-27	67.490	68.420	67.120	67.830	61.302	38,300
2023-01-26	66.000	67.950	65.860	67.620	61.112	66,300
2023-01-25	64.610	66.000	64.200	65.680	59.359	34,800
2023-01-24	64.100	65.620	63.770	65.120	58.853	40,400
2023-01-23	64.320	65.290	63.750	64.180	58.003	24,200
2023-01-20	62.840	64.600	62.330	64.310	58.121	42,900
2023-01-19	64.280	65.100	62.500	62.500	56.485	40,200
2023-01-18	61.140	64.660	61.140	64.440	58.238	74,400
2023-01-17	60.420	61.280	59.830	60.720	54.876	21,500
2023-01-16	60.000	60.810	60.000	60.810	54.958	12,000
2023-01-13	59.600	61.040	59.030	60.380	54.569	17,200
2023-01-12	60.280	60.440	59.730	60.130	54.343	8,600
2023-01-11	59.320	60.670	59.320	60.240	54.442	25,800
2023-01-10	58.470	59.620	58.470	59.610	53.873	12,300
2023-01-09	59.040	59.990	58.600	58.770	53.114	27,600
2023-01-06	58.360	59.330	58.130	59.290	53.584	20,100
2023-01-05	57.500	58.460	57.500	58.250	52.644	14,200
2023-01-04	57.030	57.770	57.000	57.600	52.056	17,400
2023-01-03	57.070	57.790	56.730	56.890	51.415	22,200
2022-12-30	56.470	57.220	55.900	57.070	51.578	11,800
2022-12-29	57.150	58.020	56.720	56.720	51.261	11,500
2022-12-28	57.390	57.800	56.770	56.850	51.379	21,100
2022-12-23	56.880	57.270	56.370	57.270	51.758	6,200
2022-12-22	57.270	57.270	56.470	57.090	51.596	19,800
2022-12-21	56.770	57.700	56.510	57.330	51.812	35,100

← NewerPage 16 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.