MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	52.790	52.790	51.170	51.700	46.378	33,300
2022-06-28	53.160	54.500	52.800	52.910	47.463	38,500
2022-06-27	52.870	53.090	51.720	52.820	47.383	35,300
2022-06-24	49.990	52.980	49.970	52.770	47.338	37,400
2022-06-23	49.190	49.970	48.970	49.380	44.297	19,200
2022-06-22	48.540	49.400	48.480	48.950	43.911	27,100
2022-06-21	48.370	49.310	48.100	49.130	44.072	21,300
2022-06-20	47.890	48.580	47.500	48.470	43.480	7,000
2022-06-17	45.880	47.920	45.880	47.180	42.323	27,500
2022-06-16	47.990	47.990	45.200	45.870	41.148	57,300
2022-06-15	48.720	48.910	48.020	48.670	43.660	25,100
2022-06-14	49.100	49.290	48.300	48.600	43.597	35,700
2022-06-13	49.360	49.680	48.800	49.060	44.010	39,300
2022-06-10	52.410	52.410	50.390	50.700	45.481	19,800
2022-06-09	53.250	53.530	52.520	52.640	47.221	20,100
2022-06-08	53.420	53.910	53.260	53.730	48.199	12,000
2022-06-07	53.100	53.700	52.990	53.700	48.172	12,800
2022-06-06	54.100	54.100	53.190	53.230	47.750	17,000
2022-06-03	53.470	53.700	53.280	53.570	48.055	13,800
2022-06-02	52.680	54.060	52.680	53.790	48.253	22,400
2022-06-01	53.250	53.250	51.970	52.480	47.078	19,600
2022-05-31	51.890	53.390	51.890	53.120	47.652	47,800
2022-05-30	52.260	52.690	51.900	52.610	47.194	16,200
2022-05-27	49.980	51.900	49.980	51.610	46.297	43,700
2022-05-26	49.740	50.420	49.630	49.660	44.548	43,500
2022-05-25	48.730	49.610	48.730	49.420	44.333	20,900
2022-05-24	50.270	50.270	48.920	49.090	44.037	44,100
2022-05-20	50.610	50.990	49.570	50.660	45.445	54,800
2022-05-19	50.270	50.970	49.960	50.350	45.167	31,300
2022-05-18	52.620	52.620	49.980	50.690	45.472	30,300
2022-05-17	52.240	52.850	51.810	52.430	47.033	28,600
2022-05-16	52.300	52.300	50.870	51.520	46.216	24,800
2022-05-13	49.700	51.660	49.650	51.340	46.055	51,600
2022-05-12	49.400	50.000	48.250	48.830	43.803	74,200
2022-05-11	51.300	51.300	49.500	49.750	44.629	71,200
2022-05-10	49.550	52.190	49.400	50.960	45.714	66,800
2022-05-09	51.530	52.150	49.100	49.150	44.090	67,700
2022-05-06	52.480	53.290	51.730	52.370	46.979	28,500
2022-05-05	52.850	53.010	51.980	52.590	47.176	107,600
2022-05-04	52.160	53.550	51.620	53.260	47.777	36,500
2022-05-03	51.780	52.640	51.520	52.420	47.024	30,200
2022-05-02	51.820	52.090	50.990	51.650	46.333	19,100
2022-04-29	53.500	53.500	51.850	51.930	46.396	29,500
2022-04-28	52.790	53.630	51.840	53.280	47.602	24,200
2022-04-27	51.860	52.700	51.560	52.030	46.485	44,600
2022-04-26	54.320	54.570	51.680	51.780	46.262	23,700
2022-04-25	54.230	54.570	53.330	54.410	48.612	44,300
2022-04-22	53.960	55.110	53.960	54.740	48.906	33,900
2022-04-21	56.420	56.840	54.150	54.190	48.415	24,800
2022-04-20	54.900	56.180	53.750	55.970	50.005	47,500
2022-04-19	53.150	54.620	53.150	54.380	48.585	20,200
2022-04-18	53.420	53.710	52.910	53.060	47.405	21,400
2022-04-14	53.630	53.700	53.200	53.410	47.718	19,300
2022-04-13	53.950	54.390	53.520	53.530	47.825	21,100
2022-04-12	55.310	55.310	53.510	53.770	48.040	61,900
2022-04-11	58.550	58.700	54.780	55.000	49.139	133,400
2022-04-08	55.990	60.730	55.990	58.950	52.668	334,400
2022-04-07	55.180	55.180	53.440	54.410	48.612	32,100
2022-04-06	54.740	54.740	53.270	54.600	48.781	38,600
2022-04-05	54.720	55.340	54.140	55.000	49.139	58,600

← NewerPage 19 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.