MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	56.000	56.000	53.990	55.550	49.449	60,400
2022-01-07	56.960	57.020	55.070	55.810	49.681	80,200
2022-01-06	56.500	57.270	54.720	56.410	50.215	84,900
2022-01-05	59.530	59.530	56.160	56.450	50.251	91,100
2022-01-04	62.880	63.580	58.950	59.210	52.708	81,700
2021-12-31	61.600	63.560	61.600	63.280	56.331	86,200
2021-12-30	60.530	62.530	60.530	61.940	55.138	82,300
2021-12-29	59.450	60.510	59.440	60.270	53.651	41,100
2021-12-24	58.630	59.310	58.630	59.310	52.797	23,900
2021-12-23	58.750	58.950	58.650	58.780	52.325	26,900
2021-12-22	58.900	59.250	58.220	58.720	52.271	34,400
2021-12-21	57.490	59.490	57.490	58.560	52.129	46,500
2021-12-20	56.960	57.050	55.350	56.640	50.420	47,200
2021-12-17	57.250	58.010	55.760	57.870	51.515	58,100
2021-12-16	58.700	59.530	57.390	57.570	51.248	45,100
2021-12-15	57.500	58.260	55.450	58.150	51.764	53,100
2021-12-14	58.380	58.380	56.880	57.420	51.114	41,900
2021-12-13	59.450	59.450	57.840	58.100	51.719	62,500
2021-12-10	60.130	60.160	59.280	59.530	52.992	26,400
2021-12-09	60.030	60.160	59.600	59.740	53.179	24,300
2021-12-08	60.300	60.710	59.270	60.170	53.562	51,600
2021-12-07	58.660	60.880	58.660	60.390	53.758	76,700
2021-12-06	56.260	58.530	55.880	57.790	51.443	57,600
2021-12-03	56.740	57.080	55.230	55.800	49.672	49,500
2021-12-02	54.520	56.990	54.520	56.670	50.446	50,400
2021-12-01	55.950	56.390	54.400	54.530	48.541	62,100
2021-11-30	56.500	56.840	54.210	55.190	49.129	124,100
2021-11-29	57.560	58.080	56.250	56.940	50.687	52,700
2021-11-26	58.610	58.610	56.170	57.550	51.230	55,100
2021-11-25	59.190	59.200	58.330	58.950	52.476	37,300
2021-11-24	58.490	59.140	58.050	58.540	52.111	56,600
2021-11-23	59.400	59.950	58.610	58.650	52.209	60,900
2021-11-22	60.810	60.810	58.660	58.780	52.325	40,400
2021-11-19	60.710	60.960	59.780	60.250	53.633	43,700
2021-11-18	61.450	61.490	60.570	60.710	54.043	40,000
2021-11-17	61.370	61.880	60.870	61.230	54.506	41,700
2021-11-16	61.280	61.980	60.780	61.560	54.799	60,600
2021-11-15	62.350	62.600	60.760	61.320	54.586	67,800
2021-11-12	62.070	62.900	62.000	62.150	55.325	28,400
2021-11-11	63.670	63.670	61.940	62.010	55.200	22,600
2021-11-10	64.000	64.160	63.090	63.200	56.259	35,100
2021-11-09	64.750	64.860	64.000	64.210	57.158	27,700
2021-11-08	65.020	65.020	63.510	64.890	57.764	50,100
2021-11-05	62.610	64.870	62.560	64.520	57.434	190,600
2021-11-04	60.840	62.480	60.800	62.400	55.547	92,100
2021-11-03	60.910	61.070	60.420	60.700	54.034	76,100
2021-11-02	62.000	62.130	60.740	60.760	54.087	41,600
2021-11-01	61.020	61.960	60.900	61.650	54.880	86,100
2021-10-29	60.840	61.280	60.130	60.500	53.691	24,200
2021-10-28	60.760	61.410	60.530	61.040	54.170	53,400
2021-10-27	61.970	61.970	60.370	60.470	53.665	39,500
2021-10-26	62.410	62.490	61.610	61.750	54.800	51,200
2021-10-25	63.050	63.060	62.100	62.420	55.395	59,100
2021-10-22	62.800	63.600	62.560	62.900	55.821	73,000
2021-10-21	62.500	63.700	62.000	62.800	55.732	42,800

← NewerPage 21 of 21 · 1,255 trading days

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.