MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	42.420	42.630	41.460	41.910	40.714	126,200
2026-01-28	42.980	43.300	42.010	42.190	40.986	173,400
2026-01-27	43.000	43.000	42.200	42.700	41.481	121,500
2026-01-26	43.000	43.190	42.090	42.910	41.685	156,800
2026-01-23	43.560	44.230	41.620	42.090	40.889	261,800
2026-01-22	40.670	45.900	40.670	43.260	42.025	400,700
2026-01-21	40.190	41.100	40.080	40.660	39.500	66,800
2026-01-20	41.250	41.250	39.810	40.010	38.868	48,200
2026-01-19	39.720	41.300	39.720	41.170	39.995	84,500
2026-01-16	40.090	40.380	39.870	40.330	39.179	41,900
2026-01-15	40.200	40.600	39.750	40.110	38.965	59,700
2026-01-14	39.920	40.670	39.920	40.000	38.858	38,400
2026-01-13	40.380	40.530	40.040	40.200	39.053	26,300
2026-01-12	39.900	40.440	39.570	40.210	39.062	28,400
2026-01-09	40.180	40.450	39.360	40.190	39.043	37,700
2026-01-08	39.800	40.200	39.660	39.970	38.829	54,800
2026-01-07	39.700	40.150	39.700	40.040	38.897	37,900
2026-01-06	38.190	40.100	38.170	40.030	38.888	96,000
2026-01-05	38.270	38.440	37.750	38.200	37.110	26,900
2026-01-02	38.020	38.450	38.000	38.310	37.217	24,700
2025-12-31	38.060	38.330	38.060	38.120	37.032	19,400
2025-12-30	37.900	38.440	37.900	38.140	37.052	40,400
2025-12-29	37.970	38.540	37.860	37.900	36.818	42,000
2025-12-24	38.000	38.360	38.000	38.220	37.129	30,300
2025-12-23	37.000	37.660	36.650	37.660	36.585	61,500
2025-12-22	37.390	37.840	37.000	37.000	35.944	50,600
2025-12-19	37.580	37.930	37.370	37.470	36.401	25,800
2025-12-18	37.580	38.200	37.550	37.800	36.721	40,500
2025-12-17	37.720	38.090	37.360	37.370	36.304	22,400
2025-12-16	38.390	38.490	37.720	37.900	36.818	62,900
2025-12-15	38.300	38.300	38.060	38.150	37.061	30,100
2025-12-12	37.980	38.200	37.700	38.140	37.052	33,600
2025-12-11	38.110	38.170	37.500	37.740	36.663	43,200
2025-12-10	38.450	38.710	37.920	38.120	37.032	43,900
2025-12-09	38.480	38.740	38.050	38.050	36.964	53,400
2025-12-08	38.020	38.470	37.820	38.330	37.236	43,700
2025-12-05	38.100	38.120	37.720	38.000	36.916	30,000
2025-12-04	37.960	38.300	37.680	37.690	36.614	31,400
2025-12-03	37.730	38.150	37.590	37.640	36.566	49,400
2025-12-02	38.080	38.220	37.610	37.680	36.605	43,800
2025-12-01	37.700	38.090	37.450	37.700	36.624	47,300
2025-11-28	37.400	38.130	37.400	37.840	36.760	49,000
2025-11-27	37.320	37.670	37.300	37.450	36.381	24,000
2025-11-26	37.380	37.780	37.260	37.300	36.236	81,000
2025-11-25	36.990	37.740	36.960	37.140	36.080	108,300
2025-11-24	36.520	37.170	36.520	36.940	35.886	59,600
2025-11-21	36.000	36.920	35.900	36.560	35.517	81,400
2025-11-20	35.020	35.960	35.000	35.860	34.837	121,000
2025-11-19	35.170	35.700	34.440	34.960	33.962	117,900
2025-11-18	38.000	38.780	35.220	35.380	34.370	215,200
2025-11-17	33.590	39.000	33.590	38.270	37.178	574,600
2025-11-14	34.120	34.120	33.580	33.730	32.767	52,900
2025-11-13	34.120	34.440	34.050	34.130	33.156	53,100
2025-11-12	34.000	34.450	34.000	34.130	33.156	58,000
2025-11-11	34.000	34.020	33.820	33.850	32.884	27,200
2025-11-10	33.500	34.440	33.500	34.020	33.049	93,800
2025-11-07	33.250	33.430	33.150	33.340	32.389	46,900
2025-11-06	33.840	33.840	32.920	33.350	32.398	95,300
2025-11-05	33.640	34.130	33.470	33.890	32.923	61,600
2025-11-04	33.880	33.880	33.250	33.650	32.690	99,100

← NewerPage 4 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.