MTY Food Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	32.000	32.010	31.500	31.990	31.990	87,652
2026-10-16	32.000	32.300	31.680	31.970	31.970	117,495
2026-10-15	31.660	32.190	31.410	32.150	32.150	162,400
2026-10-14	31.550	31.750	31.000	31.430	31.430	172,300
2026-10-13	31.100	31.680	30.450	31.570	31.570	299,400
2026-10-09	28.590	32.060	28.120	31.150	31.150	547,300
2026-10-08	30.780	31.000	30.150	30.250	30.250	141,300
2026-10-07	31.240	31.240	30.600	30.780	30.780	91,200
2026-10-06	30.990	31.540	30.990	31.420	31.420	63,600
2026-10-05	31.180	31.180	30.630	31.040	31.040	46,400
2026-10-02	31.390	31.390	30.890	31.060	31.060	103,600
2026-10-01	31.850	32.340	31.250	31.280	31.280	79,900
2026-09-30	31.890	31.890	31.630	31.700	31.700	29,200
2026-09-29	32.220	32.370	31.800	31.820	31.820	68,400
2026-09-28	31.930	32.250	31.730	32.020	32.020	43,200
2026-09-25	31.600	32.130	31.600	32.130	32.130	35,300
2026-09-24	31.990	31.990	31.600	31.760	31.760	36,500
2026-09-23	31.970	31.970	31.570	31.900	31.900	51,000
2026-09-22	31.620	32.220	31.620	31.950	31.950	83,400
2026-09-21	32.030	32.030	31.620	31.850	31.850	43,500
2026-09-18	31.780	31.830	31.550	31.800	31.800	72,100
2026-09-17	31.920	32.100	31.610	31.800	31.800	52,900
2026-09-16	31.750	32.440	31.750	31.950	31.950	77,000
2026-09-15	32.450	32.450	31.570	31.890	31.890	88,000
2026-09-14	32.320	32.770	32.270	32.450	32.450	44,000
2026-09-11	32.930	33.010	32.190	32.230	32.230	136,600
2026-09-10	33.030	33.370	32.730	32.750	32.750	73,500
2026-09-09	33.620	33.620	32.900	33.110	33.110	115,800
2026-09-08	34.880	34.900	33.760	33.810	33.810	103,500
2026-09-04	35.020	35.390	35.000	35.070	35.070	59,300
2026-09-03	35.520	35.550	34.900	35.230	35.230	49,500
2026-09-02	34.900	36.050	34.900	35.490	35.490	100,000
2026-09-01	35.160	35.330	34.770	34.790	34.790	40,800
2026-08-31	35.410	35.410	34.600	34.830	34.830	727,100
2026-08-28	35.720	35.900	35.340	35.400	35.400	52,800
2026-08-27	36.320	36.320	35.570	35.600	35.600	63,500
2026-08-26	36.500	36.770	36.150	36.320	36.320	35,600
2026-08-25	35.960	36.490	35.790	36.420	36.420	128,400
2026-08-24	35.660	36.350	35.620	36.120	36.120	74,700
2026-08-21	35.460	36.080	35.270	35.850	35.850	129,100
2026-08-20	34.560	35.410	34.430	35.310	35.310	192,600
2026-08-19	34.350	34.940	34.350	34.610	34.610	125,700
2026-08-18	34.660	34.900	34.260	34.370	34.370	36,700
2026-08-17	34.800	35.000	34.440	34.540	34.540	66,700
2026-08-14	35.040	35.100	34.650	34.880	34.880	38,500
2026-08-13	35.230	35.870	34.930	35.050	35.050	93,300
2026-08-12	34.910	35.320	34.600	35.110	35.110	68,300
2026-08-11	34.930	35.140	34.820	34.860	34.860	59,600
2026-08-10	33.990	35.010	33.860	34.880	34.880	351,400
2026-08-07	34.160	34.450	33.750	34.280	34.280	79,500
2026-08-06	34.000	34.360	33.500	34.320	34.320	260,400
2026-08-05	33.750	34.000	33.500	34.000	34.000	67,600
2026-08-04	34.200	34.920	33.560	33.860	33.860	160,200
2026-07-31	34.000	34.580	34.000	34.250	33.876	91,100
2026-07-30	34.080	34.250	33.700	34.130	33.757	69,800
2026-07-29	34.020	34.300	33.860	34.180	33.807	39,200
2026-07-28	33.770	34.200	33.630	33.970	33.599	97,800
2026-07-27	33.230	33.850	33.220	33.520	33.154	151,700
2026-07-24	32.540	33.360	32.450	33.230	32.867	122,600
2026-07-23	32.810	32.860	32.130	32.440	32.086	186,500

Page 1 of 5 · 251 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.