MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	45.640	45.640	44.500	45.100	43.015	45,400
2025-05-09	44.510	45.000	44.510	44.580	42.519	17,700
2025-05-08	44.000	44.810	43.760	44.640	42.576	35,400
2025-05-07	42.700	43.980	42.700	43.910	41.880	26,500
2025-05-06	42.680	43.630	42.680	43.400	41.393	22,000
2025-05-05	43.420	43.740	42.400	43.280	41.279	14,000
2025-05-02	43.630	43.630	43.080	43.450	41.441	15,500
2025-05-01	43.290	43.360	42.670	42.790	40.812	30,200
2025-04-30	43.970	43.970	42.600	43.370	41.050	41,200
2025-04-29	42.880	43.360	42.470	43.310	40.993	35,600
2025-04-28	41.500	42.800	41.500	42.520	40.246	31,000
2025-04-25	41.380	42.430	41.380	42.170	39.914	41,000
2025-04-24	41.430	42.000	41.330	41.560	39.337	33,100
2025-04-23	41.310	42.300	41.310	41.770	39.536	52,800
2025-04-22	40.970	41.080	40.570	40.970	38.778	25,200
2025-04-21	40.060	40.250	39.300	40.210	38.059	16,600
2025-04-17	40.610	40.690	39.820	40.080	37.936	55,700
2025-04-16	39.350	40.530	38.870	40.470	38.305	52,800
2025-04-15	38.860	39.660	38.860	39.370	37.264	30,400
2025-04-14	39.430	39.430	38.450	38.710	36.639	112,500
2025-04-11	38.920	40.180	38.920	39.250	37.150	99,800
2025-04-10	40.400	40.400	38.290	39.130	37.037	53,700
2025-04-09	37.900	40.760	37.480	39.940	37.804	96,100
2025-04-08	39.520	39.670	37.400	37.880	35.854	61,500
2025-04-07	37.670	39.520	36.790	38.200	36.157	78,300
2025-04-04	40.800	40.800	38.410	38.990	36.904	98,000
2025-04-03	40.750	41.230	40.170	40.940	38.750	55,200
2025-04-02	40.870	42.120	40.400	42.080	39.829	43,000
2025-04-01	41.110	41.540	40.740	41.420	39.204	31,100
2025-03-31	40.500	41.400	40.170	41.080	38.883	108,400
2025-03-28	42.170	42.470	40.790	40.950	38.759	108,000
2025-03-27	42.000	42.400	41.210	42.280	40.018	93,000
2025-03-26	42.020	43.570	42.000	42.060	39.810	61,800
2025-03-25	42.890	43.670	42.770	42.880	40.586	42,700
2025-03-24	42.400	43.020	42.390	42.890	40.596	61,800
2025-03-21	41.660	42.140	41.260	41.860	39.621	536,100
2025-03-20	42.740	42.880	42.000	42.370	40.104	47,600
2025-03-19	42.750	42.880	42.090	42.760	40.473	38,600
2025-03-18	42.230	42.500	41.820	42.390	40.122	39,600
2025-03-17	42.260	42.370	41.870	42.260	39.999	56,900
2025-03-14	41.790	42.260	41.670	42.050	39.801	87,500
2025-03-13	42.590	42.590	40.990	41.150	38.949	67,100
2025-03-12	42.040	42.670	41.370	42.620	40.340	65,900
2025-03-11	42.000	42.750	41.500	42.010	39.763	93,700
2025-03-10	44.350	44.950	42.710	42.740	40.454	90,400
2025-03-07	44.690	45.050	43.660	44.700	42.309	63,000
2025-03-06	45.080	45.100	44.100	44.570	42.186	65,200
2025-03-05	44.380	45.020	44.290	44.960	42.555	85,600
2025-03-04	43.470	44.650	43.200	44.090	41.732	77,000
2025-03-03	44.500	45.440	44.020	44.110	41.750	91,700
2025-02-28	43.980	44.530	43.490	44.500	42.120	64,800
2025-02-27	43.300	43.630	42.970	43.560	41.230	52,300
2025-02-26	43.370	43.580	42.770	43.220	40.908	74,500
2025-02-25	42.900	43.370	41.290	43.100	40.794	140,700
2025-02-24	42.610	43.520	42.010	42.860	40.567	83,600
2025-02-21	44.190	44.190	42.480	42.600	40.321	119,500
2025-02-20	45.020	45.020	43.430	44.220	41.855	134,500
2025-02-19	46.100	46.510	45.010	45.190	42.773	75,200
2025-02-18	45.080	46.220	44.550	46.110	43.643	129,700
2025-02-14	48.000	48.000	43.510	44.110	41.750	260,400

← NewerPage 7 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.