MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	57.000	57.090	56.570	56.730	51.270	27,600
2022-12-19	59.130	59.130	57.010	57.280	51.767	18,400
2022-12-16	59.060	59.500	58.560	59.210	53.512	35,600
2022-12-15	59.670	59.920	58.770	59.760	54.009	16,000
2022-12-14	60.200	60.770	60.040	60.060	54.280	9,800
2022-12-13	61.000	61.190	59.830	60.000	54.226	25,800
2022-12-12	59.230	60.630	59.230	60.030	54.253	14,700
2022-12-09	60.540	60.940	60.040	60.040	54.262	9,500
2022-12-08	59.790	61.010	59.490	60.550	54.723	18,800
2022-12-07	59.910	59.910	58.330	59.240	53.539	17,500
2022-12-06	59.450	60.550	58.960	59.000	53.322	25,600
2022-12-05	60.500	60.710	59.350	59.920	54.153	28,300
2022-12-02	61.450	62.000	61.040	61.080	55.202	13,000
2022-12-01	61.500	62.340	61.090	61.700	55.762	22,300
2022-11-30	60.250	61.410	59.910	61.250	55.355	43,400
2022-11-29	60.210	60.380	59.370	59.960	54.189	9,200
2022-11-28	60.220	60.220	59.440	59.570	53.837	9,200
2022-11-25	59.640	60.050	59.470	59.470	53.747	8,200
2022-11-24	58.900	59.830	58.900	59.730	53.981	6,600
2022-11-23	59.320	59.790	59.070	59.490	53.765	6,200
2022-11-22	59.650	59.670	58.940	59.260	53.557	11,800
2022-11-21	58.960	59.530	58.380	59.400	53.683	13,500
2022-11-18	58.930	59.410	58.530	59.200	53.503	14,700
2022-11-17	57.880	58.870	57.880	58.400	52.780	12,900
2022-11-16	58.530	58.690	57.500	58.560	52.924	19,500
2022-11-15	57.620	59.420	57.620	58.540	52.906	25,300
2022-11-14	58.930	59.000	57.480	57.500	51.966	34,000
2022-11-11	59.720	60.350	58.580	58.740	53.087	21,000
2022-11-10	59.790	60.200	59.380	59.650	53.909	40,000
2022-11-09	58.450	59.390	58.200	58.860	53.195	32,100
2022-11-08	58.960	59.490	57.700	58.660	53.014	39,800
2022-11-07	57.790	58.810	57.520	58.620	52.978	27,700
2022-11-04	58.060	58.060	56.220	57.340	51.822	33,900
2022-11-03	57.250	58.210	55.930	56.990	51.505	25,600
2022-11-02	54.580	59.020	54.580	57.890	52.319	75,400
2022-11-01	56.340	56.340	54.420	54.460	49.219	31,100
2022-10-31	55.220	56.040	55.180	55.220	49.716	23,600
2022-10-28	55.550	55.750	54.800	55.450	49.923	29,400
2022-10-27	56.500	56.800	55.110	55.110	49.617	23,600
2022-10-26	55.350	56.520	55.350	56.350	50.733	17,800
2022-10-25	55.300	55.950	55.210	55.400	49.878	20,800
2022-10-24	54.600	55.350	54.090	55.340	49.824	27,800
2022-10-21	54.540	54.720	53.550	54.660	49.212	39,400
2022-10-20	55.100	55.750	54.450	54.450	49.023	74,700
2022-10-19	54.650	54.790	54.300	54.790	49.329	29,900
2022-10-18	55.220	55.360	54.650	54.750	49.293	24,600
2022-10-17	55.850	56.040	54.000	54.820	49.356	68,300
2022-10-14	54.770	55.410	54.250	55.280	49.770	29,500
2022-10-13	53.240	54.960	53.100	54.510	49.077	79,700
2022-10-12	52.500	54.350	52.500	54.180	48.779	36,200
2022-10-11	52.110	52.740	49.500	52.690	47.438	142,500
2022-10-07	57.180	57.180	52.850	54.150	48.752	82,600
2022-10-06	57.920	58.570	57.600	58.120	52.327	18,800
2022-10-05	57.930	58.420	57.310	58.200	52.399	19,000
2022-10-04	58.640	59.600	58.210	58.620	52.777	24,400
2022-10-03	57.390	58.410	56.750	57.940	52.165	37,000
2022-09-30	55.820	57.260	55.750	57.010	51.327	41,700
2022-09-29	57.490	57.490	55.950	56.550	50.913	52,100
2022-09-28	55.860	58.180	55.860	57.730	51.976	31,000
2022-09-27	56.470	56.800	56.330	56.710	51.057	22,300

← NewerPage 17 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.