MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	38.200	38.500	37.570	37.640	36.212	58,800
2025-08-06	38.170	39.490	38.140	38.190	36.741	55,800
2025-08-05	38.340	38.800	38.060	38.260	36.809	44,500
2025-08-01	38.440	39.420	38.200	38.380	36.605	35,700
2025-07-31	38.620	39.060	38.380	38.610	36.825	45,700
2025-07-30	39.100	39.300	38.700	38.780	36.987	32,300
2025-07-29	39.390	39.870	38.950	38.950	37.149	74,400
2025-07-28	39.600	40.110	39.310	39.410	37.588	61,500
2025-07-25	40.000	40.010	39.600	39.620	37.788	51,600
2025-07-24	41.200	41.300	39.840	39.850	38.008	75,900
2025-07-23	40.910	41.300	40.900	41.140	39.238	54,100
2025-07-22	40.260	41.040	40.050	40.830	38.942	91,700
2025-07-21	40.200	40.260	39.900	40.140	38.284	50,900
2025-07-18	40.110	40.240	39.920	40.060	38.208	39,200
2025-07-17	39.900	40.380	39.900	40.110	38.256	43,100
2025-07-16	40.090	40.280	39.740	39.930	38.084	71,600
2025-07-15	40.880	40.880	40.040	40.200	38.341	76,700
2025-07-14	39.940	41.050	39.680	40.640	38.761	142,700
2025-07-11	42.500	44.460	39.700	39.830	37.988	313,800
2025-07-10	45.030	46.210	45.030	45.700	43.587	58,600
2025-07-09	43.980	45.480	43.980	45.350	43.253	60,800
2025-07-08	43.510	44.260	43.500	43.710	41.689	70,300
2025-07-07	43.400	44.210	43.300	43.400	41.393	103,300
2025-07-04	42.790	43.260	42.710	43.090	41.098	9,000
2025-07-03	43.260	43.590	42.780	42.820	40.840	71,600
2025-07-02	42.460	43.270	42.160	43.260	41.260	91,300
2025-06-30	40.810	42.590	40.810	42.500	40.535	80,600
2025-06-27	40.500	41.260	40.370	41.260	39.352	98,000
2025-06-26	40.360	40.360	39.710	40.280	38.418	154,000
2025-06-25	40.520	40.520	40.110	40.360	38.494	53,700
2025-06-24	40.440	40.520	40.290	40.320	38.456	77,800
2025-06-23	40.540	40.810	40.260	40.500	38.627	43,200
2025-06-20	41.340	41.340	40.560	40.680	38.799	27,400
2025-06-19	40.530	41.000	40.530	40.830	38.942	20,500
2025-06-18	41.170	41.170	40.620	40.660	38.780	55,900
2025-06-17	40.900	41.410	40.530	41.040	39.143	98,300
2025-06-16	40.520	40.980	40.500	40.970	39.076	34,100
2025-06-13	40.820	41.280	40.330	40.350	38.484	74,900
2025-06-12	41.480	41.480	41.080	41.100	39.200	44,200
2025-06-11	41.300	41.500	41.190	41.470	39.553	44,500
2025-06-10	41.300	41.500	41.300	41.300	39.390	59,400
2025-06-09	41.500	41.500	41.000	41.210	39.305	21,700
2025-06-06	41.400	41.530	41.310	41.420	39.505	32,200
2025-06-05	41.640	41.700	40.990	41.160	39.257	84,100
2025-06-04	42.160	42.160	41.270	41.660	39.734	77,200
2025-06-03	42.500	42.540	42.000	42.120	40.173	35,500
2025-06-02	42.760	43.010	41.700	42.170	40.220	40,100
2025-05-30	42.810	42.840	42.380	42.820	40.840	18,400
2025-05-29	43.250	43.250	42.700	42.870	40.888	11,800
2025-05-28	43.010	43.080	42.520	43.080	41.088	13,600
2025-05-27	41.950	43.150	41.950	42.830	40.850	19,900
2025-05-26	42.040	42.590	41.850	42.590	40.621	6,500
2025-05-23	41.600	41.840	41.420	41.590	39.667	46,500
2025-05-22	42.560	42.560	41.530	41.860	39.925	28,100
2025-05-21	43.010	43.290	41.900	41.900	39.963	24,900
2025-05-20	43.270	44.560	42.690	43.210	41.212	33,000
2025-05-16	46.230	46.230	44.640	44.660	42.595	23,800
2025-05-15	45.340	46.360	45.340	46.300	44.159	50,500
2025-05-14	45.980	45.980	45.010	45.690	43.578	27,900
2025-05-13	45.250	45.940	44.970	45.400	43.301	33,400

← NewerPage 6 of 21 · 1,255 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.