MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	32.960	33.160	32.750	32.850	32.491	225,200
2026-07-21	33.230	33.270	32.900	32.950	32.590	259,400
2026-07-20	33.510	33.600	33.160	33.230	32.867	84,000
2026-07-17	34.210	34.260	33.190	33.510	33.144	98,600
2026-07-16	33.620	34.410	33.600	34.230	33.856	82,200
2026-07-15	32.980	33.870	32.770	33.630	33.263	83,700
2026-07-14	33.820	33.820	32.600	32.660	32.303	192,500
2026-07-13	33.560	34.360	33.200	33.350	32.986	285,300
2026-07-10	32.990	35.700	31.870	33.750	33.381	603,400
2026-07-09	37.990	38.210	37.650	37.740	37.328	124,300
2026-07-08	38.160	38.480	37.420	37.990	37.575	89,600
2026-07-07	37.400	38.920	37.400	38.410	37.990	55,900
2026-07-06	37.910	38.320	37.360	37.400	36.991	47,700
2026-07-03	37.570	37.910	37.500	37.850	37.436	24,700
2026-07-02	37.610	37.900	37.540	37.620	37.209	76,700
2026-06-30	37.870	37.940	37.380	37.590	37.179	41,700
2026-06-29	38.180	38.250	37.790	37.850	37.436	30,100
2026-06-26	37.750	38.560	37.750	38.100	37.684	33,500
2026-06-25	37.990	38.540	37.580	37.790	37.377	37,000
2026-06-24	37.430	38.010	37.400	37.980	37.565	60,900
2026-06-23	36.550	37.200	36.540	37.080	36.675	114,700
2026-06-22	39.030	39.030	36.360	36.540	36.141	156,500
2026-06-19	39.540	40.130	39.110	39.190	38.762	33,400
2026-06-18	39.720	40.210	39.630	39.640	39.207	31,700
2026-06-17	40.290	40.390	39.640	39.750	39.316	42,600
2026-06-16	40.970	41.490	40.430	40.480	40.038	32,700
2026-06-15	40.520	41.190	40.340	40.950	40.503	68,200
2026-06-12	40.420	40.920	40.410	40.410	39.968	33,300
2026-06-11	39.540	41.470	39.510	40.970	40.522	76,900
2026-06-10	39.150	40.350	39.150	39.500	39.068	34,900
2026-06-09	39.390	40.000	39.390	39.740	39.306	38,700
2026-06-08	39.330	39.710	39.290	39.310	38.880	27,100
2026-06-05	39.430	39.430	38.880	39.330	38.900	26,800
2026-06-04	38.660	39.610	38.660	39.590	39.157	46,500
2026-06-03	38.510	38.920	38.500	38.610	38.188	18,100
2026-06-02	38.770	39.100	38.600	38.800	38.376	45,500
2026-06-01	39.330	39.780	38.790	39.200	38.772	33,000
2026-05-29	39.300	39.620	39.060	39.370	38.940	33,100
2026-05-28	38.320	39.550	38.320	38.930	38.505	34,100
2026-05-27	38.750	39.790	38.750	39.000	38.574	27,700
2026-05-26	39.010	39.010	38.500	38.620	38.198	15,100
2026-05-25	38.740	39.050	38.650	38.820	38.396	17,900
2026-05-22	38.390	38.790	38.300	38.760	38.337	27,900
2026-05-21	37.420	38.530	37.350	38.290	37.872	26,600
2026-05-20	37.300	38.120	37.300	37.810	37.397	71,300
2026-05-19	37.890	38.200	37.270	37.270	36.863	42,400
2026-05-15	37.760	38.080	37.460	37.790	37.377	40,100
2026-05-14	37.950	38.150	37.800	38.000	37.585	46,300
2026-05-13	38.020	38.110	37.880	37.940	37.525	39,400
2026-05-12	38.230	38.260	38.000	38.060	37.644	37,400
2026-05-11	39.050	39.150	38.200	38.230	37.812	46,100
2026-05-08	39.140	39.250	38.900	38.980	38.554	30,800
2026-05-07	39.070	39.380	38.950	39.280	38.851	52,700
2026-05-06	40.270	40.320	39.090	39.110	38.683	56,100
2026-05-05	39.920	40.540	39.880	40.300	39.860	64,400
2026-05-04	40.750	40.760	40.130	40.210	39.405	67,900
2026-05-01	40.770	40.840	40.280	40.700	39.885	39,000
2026-04-30	39.970	41.000	39.970	40.590	39.777	44,800
2026-04-29	40.150	40.510	39.760	39.940	39.140	63,900
2026-04-28	40.300	40.530	40.090	40.370	39.561	59,100

← NewerPage 2 of 21 · 1,255 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.