MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	55.990	56.800	55.020	56.130	50.535	30,400
2022-09-23	55.180	56.620	55.180	56.110	50.517	27,100
2022-09-22	58.710	58.710	56.470	56.730	51.075	50,700
2022-09-21	59.900	59.900	58.810	58.820	52.957	14,000
2022-09-20	60.560	60.800	59.350	59.610	53.668	37,000
2022-09-19	59.650	60.580	59.120	60.580	54.541	18,300
2022-09-16	60.000	60.360	59.600	60.280	54.271	23,200
2022-09-15	61.120	61.330	60.340	60.590	54.550	12,500
2022-09-14	60.450	61.330	60.250	61.150	55.055	16,400
2022-09-13	61.300	61.300	59.900	60.450	54.424	31,900
2022-09-12	59.930	61.400	59.930	61.270	55.163	23,500
2022-09-09	59.750	60.170	59.390	60.000	54.019	12,100
2022-09-08	58.440	59.400	58.440	59.370	53.452	14,200
2022-09-07	57.740	59.080	57.740	59.080	53.191	12,300
2022-09-06	59.400	59.410	57.750	57.780	52.021	18,000
2022-09-02	58.590	59.870	58.050	58.780	52.921	33,500
2022-09-01	58.500	58.820	57.140	58.100	52.309	32,400
2022-08-31	58.430	59.000	58.120	58.720	52.867	25,600
2022-08-30	59.450	59.450	58.300	58.470	52.642	35,500
2022-08-29	59.200	59.470	58.400	59.210	53.308	34,300
2022-08-26	61.180	61.180	59.420	59.660	53.713	24,700
2022-08-25	61.230	61.560	60.500	60.930	54.857	18,600
2022-08-24	61.210	61.730	60.310	60.970	54.893	57,800
2022-08-23	60.890	61.320	60.290	60.450	54.424	9,200
2022-08-22	60.330	60.950	59.960	60.900	54.830	27,500
2022-08-19	62.460	62.460	60.400	60.830	54.767	18,400
2022-08-18	61.990	62.000	61.420	61.780	55.622	26,200
2022-08-17	61.530	61.920	61.330	61.900	55.730	19,000
2022-08-16	62.280	62.520	61.700	61.900	55.730	16,000
2022-08-15	61.500	62.350	61.260	62.270	56.063	13,500
2022-08-12	60.210	62.190	60.070	62.040	55.856	30,600
2022-08-11	61.800	61.850	60.000	60.070	54.082	49,800
2022-08-10	61.600	63.960	61.600	61.660	55.514	62,600
2022-08-09	58.500	61.240	58.030	60.700	54.650	93,000
2022-08-08	59.750	59.750	58.250	58.370	52.552	19,000
2022-08-05	57.500	59.310	57.500	59.310	53.398	42,300
2022-08-04	58.660	59.490	57.830	58.130	52.336	41,800
2022-08-03	58.250	58.840	57.890	58.640	52.795	42,000
2022-08-02	56.910	58.170	56.000	57.940	52.165	40,700
2022-07-29	57.830	58.220	57.530	57.750	51.805	34,100
2022-07-28	57.110	57.950	56.990	57.850	51.895	22,900
2022-07-27	56.200	57.170	55.850	57.030	51.159	29,100
2022-07-26	55.880	56.290	55.600	56.120	50.343	18,100
2022-07-25	55.990	56.010	55.250	56.010	50.244	14,500
2022-07-22	57.290	57.500	55.660	55.910	50.155	22,100
2022-07-21	57.000	57.600	56.800	57.150	51.267	34,800
2022-07-20	56.200	57.200	55.980	57.120	51.240	43,600
2022-07-19	55.610	57.400	55.610	56.200	50.415	60,900
2022-07-18	54.130	55.490	54.130	55.480	49.769	46,400
2022-07-15	55.150	55.150	53.550	54.000	48.441	30,200
2022-07-14	53.580	54.630	53.050	54.600	48.979	36,000
2022-07-13	53.840	54.180	53.020	54.050	48.486	36,900
2022-07-12	54.740	54.900	53.620	54.270	48.683	58,400
2022-07-11	52.540	54.930	51.680	54.510	48.899	59,800
2022-07-08	56.050	57.060	52.970	53.150	47.679	64,100
2022-07-07	52.670	55.840	52.670	55.190	49.509	46,800
2022-07-06	52.200	52.620	51.380	52.280	46.898	33,700
2022-07-05	53.490	53.490	52.140	52.190	46.817	33,500
2022-07-04	52.000	54.010	52.000	53.440	47.939	20,300
2022-06-30	51.060	51.710	49.930	51.250	45.974	27,600

← NewerPage 18 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.