MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	54.720	55.340	54.140	55.000	49.139	58,600
2022-04-04	54.720	55.610	54.430	54.850	49.005	55,300
2022-04-01	54.710	54.900	54.000	54.780	48.942	58,000
2022-03-31	55.000	55.000	54.170	54.490	48.683	26,100
2022-03-30	55.300	55.400	54.510	54.750	48.915	30,500
2022-03-29	54.330	55.600	54.330	55.570	49.648	27,900
2022-03-28	54.070	54.180	53.440	53.770	48.040	24,800
2022-03-25	53.520	54.030	53.070	54.030	48.272	37,500
2022-03-24	54.750	54.750	53.300	53.550	47.843	22,000
2022-03-23	54.750	54.910	54.110	54.250	48.469	58,000
2022-03-22	54.370	55.590	54.370	55.030	49.166	67,300
2022-03-21	54.590	55.190	54.260	54.400	48.603	41,600
2022-03-18	53.500	54.610	53.340	54.540	48.728	44,500
2022-03-17	52.920	53.980	52.920	53.800	48.067	35,300
2022-03-16	53.110	53.730	52.250	53.140	47.477	57,100
2022-03-15	51.990	52.800	51.880	52.650	47.039	71,500
2022-03-14	51.730	52.350	51.380	51.870	46.342	64,700
2022-03-11	52.500	52.570	51.410	51.730	46.217	38,500
2022-03-10	51.930	52.900	51.560	52.280	46.709	61,400
2022-03-09	51.200	52.360	51.010	52.210	46.646	108,200
2022-03-08	49.000	50.960	48.500	50.220	44.868	173,700
2022-03-07	49.010	49.340	48.580	49.020	43.796	131,700
2022-03-04	49.130	49.310	48.480	49.070	43.841	95,100
2022-03-03	51.220	51.250	49.550	49.560	44.278	53,300
2022-03-02	50.700	51.740	50.320	51.200	45.744	143,100
2022-03-01	51.000	51.310	50.270	50.390	45.020	210,200
2022-02-28	52.150	52.150	50.390	51.130	45.681	134,000
2022-02-25	51.620	51.760	50.150	51.700	46.190	65,800
2022-02-24	49.230	51.410	47.900	51.140	45.690	224,500
2022-02-23	52.170	52.300	50.140	50.220	44.868	179,000
2022-02-22	52.810	53.040	50.720	51.770	46.253	141,800
2022-02-18	53.750	54.170	52.900	53.410	47.718	121,700
2022-02-17	55.990	56.000	52.480	54.070	48.308	245,100
2022-02-16	56.000	56.030	55.150	55.430	49.523	75,700
2022-02-15	55.000	56.560	55.000	55.630	49.702	135,000
2022-02-14	54.740	56.480	54.400	54.990	49.130	104,100
2022-02-11	55.740	56.900	54.540	54.990	49.130	134,900
2022-02-10	55.920	56.830	55.500	55.710	49.773	114,300
2022-02-09	56.460	56.640	55.850	56.200	50.211	184,100
2022-02-08	55.320	56.500	55.250	55.900	49.943	131,300
2022-02-07	55.120	56.440	55.120	55.420	49.514	101,600
2022-02-04	54.760	55.490	54.560	55.200	49.317	84,200
2022-02-03	57.430	57.430	54.700	54.720	48.889	89,000
2022-02-02	57.970	58.460	57.470	57.870	51.703	27,500
2022-02-01	57.350	58.080	56.800	57.700	51.363	46,200
2022-01-31	55.670	57.440	55.500	56.840	50.598	52,300
2022-01-28	55.240	55.870	54.700	55.710	49.592	55,300
2022-01-27	55.900	56.810	55.140	55.160	49.102	37,500
2022-01-26	56.300	57.300	55.190	55.700	49.583	53,900
2022-01-25	55.680	56.230	54.000	55.570	49.467	45,200
2022-01-24	54.000	56.510	52.640	55.960	49.814	86,300
2022-01-21	55.000	55.460	54.010	54.060	48.123	52,200
2022-01-20	56.890	56.890	55.150	55.360	49.280	69,300
2022-01-19	57.830	57.830	55.400	55.460	49.369	52,600
2022-01-18	56.200	58.180	54.810	57.690	51.354	63,100
2022-01-17	56.310	56.650	55.790	55.970	49.823	24,300
2022-01-14	56.160	57.400	55.750	56.350	50.162	39,000
2022-01-13	56.410	57.200	55.890	55.950	49.806	38,100
2022-01-12	56.960	57.090	55.500	56.200	50.028	34,700
2022-01-11	55.400	57.140	54.700	56.720	50.491	53,400

← NewerPage 20 of 21 · 1,260 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.