MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	33.790	34.150	33.480	34.110	32.816	109,700
2025-10-31	33.770	33.920	33.390	33.840	32.556	78,500
2025-10-30	33.870	34.070	33.500	33.550	32.277	89,600
2025-10-29	34.600	34.600	33.880	33.950	32.662	108,200
2025-10-28	34.930	34.970	34.510	34.690	33.374	49,900
2025-10-27	34.780	35.000	34.630	34.760	33.441	72,400
2025-10-24	34.890	35.100	34.650	34.710	33.393	52,500
2025-10-23	34.300	35.010	34.300	34.880	33.557	63,100
2025-10-22	34.410	34.510	34.220	34.320	33.018	52,500
2025-10-21	34.350	34.580	34.250	34.380	33.076	41,500
2025-10-20	34.650	34.760	34.360	34.560	33.249	49,200
2025-10-17	34.750	34.960	34.480	34.560	33.249	60,700
2025-10-16	35.160	35.160	34.700	34.860	33.538	88,400
2025-10-15	36.380	36.380	34.990	35.070	33.740	177,500
2025-10-14	34.680	36.300	34.650	36.170	34.798	350,500
2025-10-10	37.590	39.280	33.780	34.350	33.047	585,400
2025-10-09	38.020	38.300	37.610	37.750	36.318	120,200
2025-10-08	38.090	38.100	37.350	38.070	36.626	142,600
2025-10-07	38.860	38.940	37.870	38.020	36.578	90,700
2025-10-06	38.950	39.140	38.610	38.790	37.318	89,200
2025-10-03	38.800	39.090	38.710	38.960	37.482	81,100
2025-10-02	38.490	38.860	38.090	38.820	37.347	73,800
2025-10-01	38.370	38.980	38.190	38.900	37.424	77,700
2025-09-30	39.320	39.320	38.250	38.510	37.049	68,500
2025-09-29	38.350	39.250	38.190	39.090	37.607	129,800
2025-09-26	37.660	38.310	37.650	38.170	36.722	78,000
2025-09-25	37.690	38.080	37.400	38.030	36.587	78,900
2025-09-24	37.320	37.920	37.310	37.880	36.443	57,900
2025-09-23	37.870	38.150	37.400	37.400	35.981	101,900
2025-09-22	37.970	38.050	37.660	37.740	36.308	64,100
2025-09-19	38.120	38.270	38.090	38.250	36.799	29,100
2025-09-18	38.500	38.630	38.040	38.100	36.655	26,100
2025-09-17	39.040	39.040	38.120	38.210	36.760	34,000
2025-09-16	38.870	39.030	38.320	38.540	37.078	30,700
2025-09-15	38.280	38.690	38.250	38.570	37.107	21,000
2025-09-12	38.410	38.450	38.150	38.440	36.982	65,600
2025-09-11	38.120	38.790	38.120	38.590	37.126	75,300
2025-09-10	38.700	38.750	38.250	38.450	36.991	58,200
2025-09-09	38.230	38.840	38.230	38.600	37.136	60,700
2025-09-08	38.870	38.930	37.900	38.730	37.261	87,900
2025-09-05	38.630	38.940	38.410	38.920	37.443	69,100
2025-09-04	38.120	38.560	38.100	38.470	37.011	69,500
2025-09-03	38.300	38.300	38.100	38.210	36.760	47,900
2025-09-02	38.380	38.380	37.900	38.250	36.799	39,200
2025-08-29	38.410	38.500	38.130	38.500	37.039	50,300
2025-08-28	38.880	38.880	38.210	38.370	36.914	26,900
2025-08-27	38.860	38.930	38.670	38.700	37.232	21,500
2025-08-26	39.830	39.830	38.770	38.940	37.463	31,500
2025-08-25	39.680	39.680	38.890	38.980	37.501	17,800
2025-08-22	38.770	39.720	38.770	39.560	38.059	73,900
2025-08-21	38.520	39.160	38.520	38.600	37.136	47,500
2025-08-20	39.600	39.600	38.660	38.660	37.193	27,600
2025-08-19	39.400	39.850	39.400	39.470	37.973	27,000
2025-08-18	39.250	39.580	39.150	39.450	37.953	30,600
2025-08-15	39.290	39.380	38.980	39.000	37.520	29,200
2025-08-14	39.170	39.350	38.900	39.290	37.799	21,700
2025-08-13	38.600	39.330	38.280	39.300	37.809	53,500
2025-08-12	37.630	38.660	37.630	38.550	37.088	75,200
2025-08-11	38.400	38.400	37.480	37.550	36.125	79,700
2025-08-08	37.700	38.010	37.440	37.610	36.183	58,200

← NewerPage 5 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.