MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	50.820	50.820	49.600	50.040	47.363	30,200
2025-02-12	49.780	50.540	49.710	50.020	47.344	32,700
2025-02-11	49.100	49.870	49.100	49.770	47.108	23,500
2025-02-10	48.300	49.890	48.180	49.800	47.136	38,500
2025-02-07	48.010	48.460	47.790	48.040	45.470	50,200
2025-02-06	48.800	49.220	48.200	48.750	46.142	28,600
2025-02-05	48.670	49.210	47.870	48.670	46.067	67,600
2025-02-04	48.660	49.460	48.030	48.160	45.584	29,400
2025-02-03	49.000	49.510	48.450	48.750	45.830	57,800
2025-01-31	52.320	52.580	50.300	50.470	47.447	38,700
2025-01-30	51.860	53.160	51.860	52.760	49.600	30,800
2025-01-29	52.980	52.980	51.680	52.200	49.073	54,700
2025-01-28	51.280	52.360	51.280	51.950	48.838	65,900
2025-01-27	50.960	51.750	50.380	51.280	48.208	62,900
2025-01-24	50.960	51.490	50.370	51.410	48.331	49,400
2025-01-23	49.900	51.200	49.210	50.700	47.663	83,400
2025-01-22	48.420	50.550	48.420	49.710	46.732	90,200
2025-01-21	47.910	49.000	46.400	48.910	45.980	71,900
2025-01-20	45.860	48.200	45.860	47.580	44.730	47,800
2025-01-17	45.200	45.760	45.200	45.630	42.897	55,700
2025-01-16	44.910	45.430	44.910	45.180	42.474	28,800
2025-01-15	44.380	45.500	44.380	45.200	42.493	74,100
2025-01-14	44.000	44.080	43.350	44.000	41.364	42,200
2025-01-13	44.280	44.610	43.880	44.300	41.646	30,400
2025-01-10	45.600	45.600	44.370	44.420	41.759	39,900
2025-01-09	45.910	46.000	45.580	45.600	42.869	21,200
2025-01-08	46.100	46.150	45.330	45.760	43.019	36,900
2025-01-07	47.350	48.060	46.310	46.600	43.809	28,800
2025-01-06	46.380	47.410	46.070	47.350	44.514	45,400
2025-01-03	46.000	46.280	45.630	46.180	43.414	24,200
2025-01-02	46.000	46.450	45.600	45.930	43.179	26,600
2024-12-31	45.700	46.180	45.430	45.770	43.028	18,900
2024-12-30	45.490	45.860	45.280	45.670	42.934	19,600
2024-12-27	45.020	46.950	45.020	46.440	43.658	28,700
2024-12-24	46.710	46.930	46.070	46.710	43.912	13,600
2024-12-23	47.280	47.300	46.410	46.680	43.884	20,500
2024-12-20	46.010	47.660	46.010	47.280	44.448	33,200
2024-12-19	46.810	47.200	45.610	46.100	43.339	34,700
2024-12-18	47.840	48.230	46.420	46.690	43.893	33,500
2024-12-17	46.920	47.970	46.920	47.880	45.012	41,500
2024-12-16	46.700	47.790	46.560	47.580	44.730	33,500
2024-12-13	48.800	48.800	47.550	47.600	44.749	34,700
2024-12-12	48.830	48.830	47.890	48.480	45.576	19,000
2024-12-11	49.360	49.360	48.160	48.560	45.651	26,900
2024-12-10	48.850	48.850	48.000	48.550	45.642	49,100
2024-12-09	47.950	49.460	47.950	48.840	45.915	39,600
2024-12-06	48.350	48.540	47.750	47.750	44.890	19,900
2024-12-05	47.900	48.290	47.690	48.010	45.134	23,900
2024-12-04	47.690	48.280	47.670	48.180	45.294	23,400
2024-12-03	48.080	48.380	47.990	48.170	45.285	24,700
2024-12-02	47.780	48.320	47.780	48.200	45.313	24,900
2024-11-29	46.820	48.050	46.820	47.750	44.890	21,600
2024-11-28	47.270	47.570	46.870	47.440	44.598	15,300
2024-11-27	47.230	47.900	47.180	47.270	44.439	21,900
2024-11-26	46.740	47.560	46.740	47.230	44.401	19,800
2024-11-25	46.050	48.190	46.050	47.380	44.542	95,100
2024-11-22	45.600	46.140	45.490	46.050	43.292	37,800
2024-11-21	44.860	45.630	44.520	45.600	42.869	49,400
2024-11-20	44.600	44.830	44.220	44.830	42.145	48,200
2024-11-19	46.420	46.430	44.160	44.510	41.844	94,000

← NewerPage 8 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.