MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	46.420	46.430	44.160	44.510	41.844	94,000
2024-11-18	46.320	46.710	46.100	46.650	43.856	29,500
2024-11-15	46.990	46.990	46.010	46.330	43.555	18,200
2024-11-14	46.080	47.070	46.060	46.730	43.931	29,300
2024-11-13	45.180	46.220	45.180	46.120	43.357	45,800
2024-11-12	46.200	46.330	45.720	45.870	43.122	26,700
2024-11-11	47.500	47.500	46.490	46.620	43.827	29,900
2024-11-08	47.100	47.450	46.600	47.220	44.392	24,700
2024-11-07	47.410	48.000	46.660	47.120	44.298	45,600
2024-11-06	45.270	47.290	45.270	47.180	44.354	74,100
2024-11-05	45.120	45.930	45.120	45.630	42.897	59,500
2024-11-04	45.030	46.020	45.030	45.680	42.681	41,600
2024-11-01	44.920	45.550	44.750	45.420	42.438	30,500
2024-10-31	45.770	45.790	44.610	44.740	41.802	57,300
2024-10-30	46.170	46.410	45.700	45.960	42.942	33,100
2024-10-29	45.600	46.480	45.340	46.290	43.251	65,300
2024-10-28	45.790	45.920	45.450	45.640	42.643	21,800
2024-10-25	46.140	46.320	45.560	45.680	42.681	23,000
2024-10-24	46.520	46.520	45.770	46.060	43.036	29,000
2024-10-23	46.780	46.790	45.750	46.400	43.353	43,000
2024-10-22	45.970	46.950	45.820	46.860	43.783	56,200
2024-10-21	46.060	46.210	45.500	45.990	42.970	48,200
2024-10-18	47.310	47.310	46.220	46.300	43.260	67,400
2024-10-17	46.930	47.660	46.720	47.130	44.035	85,500
2024-10-16	47.400	47.860	46.550	46.930	43.848	113,300
2024-10-15	46.000	48.300	45.150	47.430	44.316	196,000
2024-10-11	45.650	47.250	45.070	45.750	42.746	99,800
2024-10-10	46.100	46.610	46.070	46.440	43.391	40,900
2024-10-09	45.980	46.660	45.980	46.450	43.400	17,400
2024-10-08	46.170	46.580	45.880	46.130	43.101	20,300
2024-10-07	46.570	46.820	45.620	46.140	43.110	44,300
2024-10-04	46.440	47.530	46.440	47.110	44.017	52,100
2024-10-03	46.760	46.760	45.340	45.980	42.961	33,100
2024-10-02	46.000	46.940	45.940	46.230	43.194	32,600
2024-10-01	46.090	46.270	45.230	46.180	43.148	36,900
2024-09-30	45.420	46.300	45.280	46.280	43.241	43,400
2024-09-27	45.580	46.210	45.430	45.600	42.606	27,800
2024-09-26	44.450	45.760	44.450	45.440	42.456	44,500
2024-09-25	45.160	45.160	44.010	44.210	41.307	17,800
2024-09-24	45.400	45.400	44.770	45.300	42.326	43,300
2024-09-23	44.920	45.250	44.500	45.170	42.204	30,500
2024-09-20	44.700	45.100	43.870	44.880	41.933	53,000
2024-09-19	43.700	44.210	43.400	44.210	41.307	40,500
2024-09-18	42.660	43.640	42.620	43.000	40.177	36,600
2024-09-17	42.400	43.040	42.380	42.620	39.821	26,300
2024-09-16	42.280	42.540	42.010	42.140	39.373	20,500
2024-09-13	42.560	42.800	41.950	42.280	39.504	40,100
2024-09-12	41.740	42.360	41.690	42.250	39.476	28,000
2024-09-11	40.890	41.850	40.600	41.850	39.102	30,500
2024-09-10	41.530	41.560	40.450	40.950	38.261	39,100
2024-09-09	41.690	41.910	41.450	41.530	38.803	27,700
2024-09-06	41.700	41.820	41.050	41.570	38.840	37,300
2024-09-05	42.240	42.240	41.720	41.860	39.111	27,700
2024-09-04	42.080	42.900	42.080	42.280	39.504	32,500
2024-09-03	43.000	43.000	41.790	42.140	39.373	47,400
2024-08-30	43.040	43.120	42.170	43.030	40.205	54,400
2024-08-29	43.390	43.520	42.660	43.040	40.214	67,400
2024-08-28	44.090	44.100	43.230	43.340	40.494	50,400
2024-08-27	44.740	44.740	44.100	44.280	41.372	36,900
2024-08-26	45.030	45.030	44.550	44.800	41.858	20,300

← NewerPage 9 of 21 · 1,259 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.