MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	40.530	40.800	40.160	40.200	39.395	48,200
2026-04-24	40.240	40.540	40.040	40.540	39.728	61,500
2026-04-23	40.100	40.750	40.100	40.340	39.532	47,200
2026-04-22	40.680	40.790	40.000	40.350	39.542	73,300
2026-04-21	40.000	40.660	39.870	40.140	39.336	102,200
2026-04-20	39.660	40.350	39.310	40.120	39.317	108,400
2026-04-17	38.890	39.640	38.590	39.490	38.699	45,300
2026-04-16	38.850	39.350	38.480	38.660	37.886	48,400
2026-04-15	38.000	38.730	37.750	38.680	37.905	49,700
2026-04-14	37.810	38.430	37.430	38.140	37.376	39,400
2026-04-13	38.310	38.510	37.260	37.650	36.896	58,700
2026-04-10	38.480	39.790	38.480	38.850	38.072	77,000
2026-04-09	40.560	41.100	39.420	40.410	39.601	95,100
2026-04-08	40.320	40.920	40.320	40.730	39.914	40,200
2026-04-07	39.530	41.390	39.530	40.340	39.532	117,200
2026-04-06	38.850	39.550	38.850	39.440	38.650	22,700
2026-04-02	38.600	39.190	38.600	38.970	38.190	20,000
2026-04-01	39.390	39.500	38.640	39.250	38.464	60,300
2026-03-31	37.930	38.810	37.930	38.490	37.719	35,400
2026-03-30	37.940	38.420	37.640	37.930	37.170	28,800
2026-03-27	38.650	38.650	37.900	38.030	37.268	36,900
2026-03-26	39.520	39.520	38.610	38.650	37.876	34,900
2026-03-25	39.520	39.720	39.240	39.390	38.601	60,100
2026-03-24	39.360	39.450	38.980	39.090	38.307	17,300
2026-03-23	39.170	39.820	39.150	39.420	38.631	34,500
2026-03-20	39.000	39.750	38.620	39.000	38.219	59,500
2026-03-19	39.440	39.500	38.600	39.050	38.268	61,600
2026-03-18	39.310	39.810	39.310	39.450	38.660	30,400
2026-03-17	39.400	40.150	39.240	39.690	38.895	74,200
2026-03-16	38.960	39.380	38.960	39.290	38.503	15,900
2026-03-13	38.570	39.070	38.570	38.770	37.994	54,400
2026-03-12	38.740	39.200	38.430	38.490	37.719	63,000
2026-03-11	38.990	39.020	38.300	38.860	38.082	76,100
2026-03-10	39.480	39.600	38.820	39.020	38.239	38,900
2026-03-09	39.010	39.480	38.300	39.200	38.415	53,200
2026-03-06	39.400	39.570	39.250	39.470	38.680	49,700
2026-03-05	39.930	40.990	39.520	39.800	39.003	64,200
2026-03-04	40.330	40.330	39.560	40.000	39.199	104,100
2026-03-03	40.000	40.840	39.250	39.920	39.121	91,900
2026-03-02	41.250	41.250	40.330	40.420	39.610	41,400
2026-02-27	41.710	41.990	41.260	41.400	40.571	64,000
2026-02-26	41.270	41.850	41.270	41.740	40.904	89,100
2026-02-25	41.650	42.150	41.220	41.370	40.541	73,800
2026-02-24	41.510	42.370	41.420	41.650	40.816	66,600
2026-02-23	43.000	43.470	41.300	41.440	40.610	95,600
2026-02-20	43.780	43.810	42.710	43.140	42.276	132,800
2026-02-19	44.000	45.080	42.440	43.830	42.952	321,800
2026-02-18	42.750	42.750	41.760	41.800	40.963	99,700
2026-02-17	42.410	42.750	41.680	42.750	41.894	97,100
2026-02-13	42.480	43.010	42.230	42.350	41.502	69,600
2026-02-12	42.670	42.900	42.140	42.480	41.629	112,100
2026-02-11	43.240	43.240	42.390	42.650	41.796	73,300
2026-02-10	43.070	43.580	42.900	43.080	42.217	84,000
2026-02-09	43.800	44.240	43.120	43.300	42.433	155,200
2026-02-06	42.940	43.970	42.720	43.770	42.893	145,700
2026-02-05	43.280	43.480	42.380	42.710	41.855	91,100
2026-02-04	41.570	43.330	41.560	43.250	42.384	134,800
2026-02-03	42.300	42.500	41.140	41.600	40.767	182,200
2026-02-02	42.580	43.070	42.090	42.600	41.384	135,200
2026-01-30	41.700	42.600	41.270	42.410	41.200	509,900

← NewerPage 3 of 21 · 1,258 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.