MTY Food Group Inc. (MTY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 46.31 | 46.47 | 46.00 | 46.40 | 46.40 | 47,482 |
| Apr 18, 2024 | 46.67 | 47.00 | 46.22 | 46.61 | 46.61 | 32,100 |
| Apr 17, 2024 | 47.27 | 47.27 | 46.57 | 46.79 | 46.79 | 35,900 |
| Apr 16, 2024 | 45.73 | 47.00 | 45.66 | 46.98 | 46.98 | 63,300 |
| Apr 15, 2024 | 45.57 | 47.34 | 45.19 | 45.83 | 45.83 | 108,100 |
| Apr 12, 2024 | 48.24 | 48.30 | 44.48 | 45.16 | 45.16 | 319,800 |
| Apr 11, 2024 | 49.39 | 50.44 | 48.63 | 50.14 | 50.14 | 104,100 |
| Apr 10, 2024 | 48.72 | 49.07 | 48.67 | 48.99 | 48.99 | 35,000 |
| Apr 09, 2024 | 48.82 | 49.16 | 48.82 | 48.99 | 48.99 | 34,400 |
| Apr 08, 2024 | 49.01 | 49.24 | 48.70 | 48.93 | 48.93 | 33,000 |
| Apr 05, 2024 | 49.35 | 49.49 | 48.73 | 48.78 | 48.78 | 39,100 |
| Apr 04, 2024 | 50.48 | 50.48 | 48.51 | 48.71 | 48.71 | 79,300 |
| Apr 03, 2024 | 49.90 | 49.90 | 49.23 | 49.34 | 49.34 | 80,100 |
| Apr 02, 2024 | 50.16 | 50.23 | 49.80 | 49.91 | 49.91 | 37,400 |
| Apr 01, 2024 | 51.00 | 51.00 | 50.26 | 50.37 | 50.37 | 30,900 |
| Mar 28, 2024 | 51.90 | 52.00 | 51.00 | 51.13 | 51.13 | 48,700 |
| Mar 27, 2024 | 51.90 | 52.02 | 51.54 | 51.72 | 51.72 | 85,700 |
| Mar 26, 2024 | 51.94 | 52.55 | 51.64 | 51.64 | 51.64 | 26,900 |
| Mar 25, 2024 | 52.11 | 52.18 | 51.44 | 51.63 | 51.63 | 40,500 |
| Mar 22, 2024 | 53.00 | 53.10 | 52.04 | 52.09 | 52.09 | 18,600 |
| Mar 21, 2024 | 52.83 | 53.74 | 52.83 | 53.02 | 53.02 | 28,800 |
| Mar 20, 2024 | 52.20 | 52.78 | 52.10 | 52.63 | 52.63 | 42,200 |
| Mar 19, 2024 | 52.75 | 52.92 | 51.76 | 52.24 | 52.24 | 46,000 |
| Mar 18, 2024 | 53.16 | 53.72 | 52.77 | 52.89 | 52.89 | 51,000 |
| Mar 15, 2024 | 53.39 | 53.90 | 53.08 | 53.15 | 53.15 | 51,600 |
| Mar 14, 2024 | 54.19 | 54.19 | 52.98 | 53.29 | 53.29 | 28,300 |
| Mar 13, 2024 | 52.96 | 54.25 | 52.96 | 54.21 | 54.21 | 46,500 |
| Mar 12, 2024 | 52.05 | 53.22 | 51.78 | 52.97 | 52.97 | 44,200 |
| Mar 11, 2024 | 51.81 | 52.25 | 51.63 | 52.05 | 52.05 | 64,800 |
| Mar 08, 2024 | 52.99 | 52.99 | 51.68 | 51.99 | 51.99 | 72,700 |
| Mar 07, 2024 | 52.50 | 52.52 | 51.88 | 52.04 | 52.04 | 55,300 |
| Mar 06, 2024 | 51.76 | 52.63 | 51.64 | 52.02 | 52.02 | 53,600 |
| Mar 05, 2024 | 51.00 | 51.47 | 50.63 | 51.44 | 51.44 | 47,400 |
| Mar 04, 2024 | 51.17 | 51.51 | 50.75 | 51.24 | 51.24 | 45,100 |
| Mar 01, 2024 | 50.57 | 50.62 | 50.10 | 50.58 | 50.58 | 47,200 |
| Feb 29, 2024 | 50.54 | 50.58 | 50.00 | 50.50 | 50.50 | 51,000 |
| Feb 28, 2024 | 49.92 | 50.38 | 49.72 | 50.19 | 50.19 | 69,400 |
| Feb 27, 2024 | 49.59 | 49.92 | 49.22 | 49.88 | 49.88 | 51,900 |
| Feb 26, 2024 | 49.50 | 49.88 | 49.36 | 49.43 | 49.43 | 60,500 |
| Feb 23, 2024 | 49.15 | 49.74 | 49.14 | 49.42 | 49.42 | 240,800 |
| Feb 22, 2024 | 48.80 | 49.33 | 48.80 | 48.98 | 48.98 | 57,600 |
| Feb 21, 2024 | 49.00 | 49.01 | 47.76 | 48.80 | 48.80 | 71,600 |
| Feb 20, 2024 | 50.40 | 50.58 | 49.00 | 49.14 | 49.14 | 74,700 |
| Feb 16, 2024 | 50.94 | 50.94 | 49.26 | 50.21 | 50.21 | 247,100 |
| Feb 15, 2024 | 58.60 | 58.60 | 49.90 | 50.25 | 50.25 | 331,300 |
| Feb 14, 2024 | 58.14 | 58.80 | 57.50 | 58.34 | 58.34 | 18,500 |
| Feb 13, 2024 | 59.00 | 59.00 | 56.70 | 57.18 | 57.18 | 54,300 |
| Feb 12, 2024 | 59.09 | 59.80 | 58.98 | 59.65 | 59.65 | 22,400 |
| Feb 09, 2024 | 58.80 | 59.10 | 58.25 | 58.53 | 58.53 | 25,300 |
| Feb 08, 2024 | 56.82 | 58.64 | 56.70 | 58.40 | 58.40 | 26,100 |
| Feb 07, 2024 | 57.41 | 57.41 | 56.57 | 57.00 | 57.00 | 24,800 |
| Feb 06, 2024 | 58.20 | 58.22 | 57.28 | 57.50 | 57.50 | 29,700 |
| Feb 05, 2024 | 57.84 | 58.83 | 57.84 | 58.20 | 58.20 | 29,400 |
| Feb 02, 2024 | 57.49 | 58.76 | 57.49 | 58.76 | 58.76 | 29,800 |
| Feb 02, 2024 | 0.28 Dividend | |||||
| Feb 01, 2024 | 58.02 | 58.02 | 57.33 | 58.00 | 57.72 | 19,600 |
| Jan 31, 2024 | 57.77 | 58.25 | 57.45 | 57.59 | 57.31 | 17,900 |
| Jan 30, 2024 | 58.46 | 58.53 | 57.97 | 58.28 | 58.00 | 15,300 |
| Jan 29, 2024 | 57.76 | 59.20 | 57.76 | 58.98 | 58.70 | 18,800 |
| Jan 26, 2024 | 58.40 | 58.57 | 57.77 | 57.96 | 57.68 | 18,800 |
| Jan 25, 2024 | 57.29 | 58.30 | 56.69 | 58.11 | 57.83 | 27,800 |
| Jan 24, 2024 | 56.02 | 57.70 | 56.00 | 56.75 | 56.48 | 19,900 |
| Jan 23, 2024 | 55.90 | 56.41 | 55.17 | 55.67 | 55.40 | 22,200 |
| Jan 22, 2024 | 55.07 | 55.41 | 54.17 | 55.30 | 55.03 | 15,700 |
| Jan 19, 2024 | 55.24 | 55.24 | 54.01 | 54.60 | 54.34 | 16,800 |
| Jan 18, 2024 | 55.22 | 55.68 | 54.96 | 55.48 | 55.21 | 11,000 |
| Jan 17, 2024 | 54.21 | 55.23 | 54.21 | 55.22 | 54.95 | 15,900 |
| Jan 16, 2024 | 54.32 | 55.07 | 54.32 | 54.95 | 54.68 | 13,100 |
| Jan 15, 2024 | 54.02 | 56.13 | 54.02 | 54.99 | 54.72 | 14,100 |
| Jan 12, 2024 | 54.75 | 55.02 | 54.28 | 54.57 | 54.31 | 11,000 |
| Jan 11, 2024 | 55.05 | 55.38 | 53.82 | 54.89 | 54.63 | 20,100 |
| Jan 10, 2024 | 55.99 | 56.00 | 54.93 | 55.04 | 54.77 | 21,500 |
| Jan 09, 2024 | 56.00 | 56.00 | 55.47 | 55.62 | 55.35 | 13,400 |
| Jan 08, 2024 | 55.18 | 55.83 | 55.01 | 55.83 | 55.56 | 8,400 |
| Jan 05, 2024 | 54.60 | 55.25 | 54.60 | 55.21 | 54.94 | 7,700 |
| Jan 04, 2024 | 54.88 | 54.92 | 54.32 | 54.82 | 54.56 | 17,000 |
| Jan 03, 2024 | 54.66 | 55.47 | 54.02 | 54.83 | 54.57 | 18,100 |
| Jan 02, 2024 | 56.33 | 56.51 | 54.98 | 55.24 | 54.97 | 24,000 |
| Dec 29, 2023 | 56.11 | 56.56 | 55.54 | 56.51 | 56.24 | 17,400 |
| Dec 28, 2023 | 55.38 | 56.27 | 55.38 | 55.98 | 55.71 | 26,800 |
| Dec 27, 2023 | 54.97 | 56.30 | 54.88 | 55.90 | 55.63 | 31,400 |
| Dec 22, 2023 | 54.49 | 55.35 | 54.43 | 55.26 | 54.99 | 21,800 |
| Dec 21, 2023 | 53.76 | 54.18 | 53.28 | 54.11 | 53.85 | 28,000 |
| Dec 20, 2023 | 53.85 | 54.12 | 53.06 | 53.22 | 52.96 | 20,600 |
| Dec 19, 2023 | 54.24 | 54.34 | 53.15 | 54.21 | 53.95 | 39,000 |
| Dec 18, 2023 | 52.91 | 54.19 | 52.64 | 53.82 | 53.56 | 30,200 |
| Dec 15, 2023 | 53.12 | 53.69 | 52.40 | 52.81 | 52.56 | 52,800 |
| Dec 14, 2023 | 52.00 | 53.10 | 51.57 | 53.02 | 52.76 | 79,200 |
| Dec 13, 2023 | 51.58 | 51.63 | 50.90 | 51.45 | 51.20 | 82,100 |
| Dec 12, 2023 | 51.90 | 51.91 | 51.12 | 51.25 | 51.00 | 66,000 |
| Dec 11, 2023 | 52.10 | 52.40 | 51.12 | 51.37 | 51.12 | 36,600 |
| Dec 08, 2023 | 52.31 | 52.71 | 52.17 | 52.23 | 51.98 | 18,400 |
| Dec 07, 2023 | 52.75 | 52.90 | 52.30 | 52.46 | 52.21 | 31,000 |
| Dec 06, 2023 | 52.40 | 53.38 | 52.30 | 52.75 | 52.50 | 19,100 |
| Dec 05, 2023 | 53.37 | 53.37 | 52.06 | 52.06 | 51.81 | 21,200 |
| Dec 04, 2023 | 52.89 | 53.76 | 52.61 | 52.89 | 52.63 | 22,300 |
| Dec 01, 2023 | 51.50 | 52.99 | 51.50 | 52.99 | 52.73 | 41,500 |
| Nov 30, 2023 | 51.84 | 51.99 | 51.24 | 51.50 | 51.25 | 41,200 |
| Nov 29, 2023 | 51.04 | 52.04 | 50.93 | 51.65 | 51.40 | 40,600 |
| Nov 28, 2023 | 51.83 | 51.89 | 50.60 | 51.16 | 50.91 | 36,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.