MTY Food Group Inc. (MTYFF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

33.00

0.00

(0.00%)

At close: 03:55PM EDT

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2024	32.77	32.77	32.77	32.77	32.77	400
Jun 17, 2024	32.99	32.99	32.99	32.99	32.99	-
Jun 14, 2024	32.99	32.99	32.99	32.99	32.99	-
Jun 13, 2024	32.99	32.99	32.99	32.99	32.99	-
Jun 12, 2024	33.50	33.50	32.99	32.99	32.99	1,100
Jun 11, 2024	32.54	32.54	32.54	32.54	32.54	-
Jun 10, 2024	32.54	32.54	32.54	32.54	32.54	3,200
Jun 07, 2024	32.54	32.54	32.54	32.54	32.54	8,600
Jun 06, 2024	32.54	32.54	32.54	32.54	32.54	5,700
Jun 05, 2024	32.54	32.54	32.54	32.54	32.54	9,800
Jun 04, 2024	32.59	32.59	32.54	32.54	32.54	5,900
Jun 03, 2024	31.86	31.86	31.86	31.86	31.86	5,100
May 31, 2024	31.86	31.86	31.86	31.86	31.86	2,700
May 30, 2024	31.86	31.86	31.86	31.86	31.86	1,900
May 29, 2024	31.89	31.89	31.78	31.78	31.78	3,500
May 28, 2024	32.05	32.06	32.05	32.06	32.06	3,300
May 24, 2024	32.37	32.71	32.37	32.71	32.71	500
May 23, 2024	32.50	32.50	32.50	32.50	32.50	3,200
May 22, 2024	33.11	33.11	33.11	33.11	33.11	900
May 21, 2024	33.57	33.57	33.57	33.57	33.57	900
May 20, 2024	33.57	33.57	33.57	33.57	33.57	-
May 17, 2024	33.42	33.57	33.42	33.57	33.57	1,800
May 16, 2024	34.36	34.36	34.36	34.36	34.36	3,600
May 15, 2024	34.36	34.36	34.36	34.36	34.36	5,500
May 14, 2024	34.36	34.36	34.36	34.36	34.36	5,300
May 13, 2024	34.32	34.36	34.19	34.36	34.36	5,000
May 10, 2024	34.77	34.77	34.77	34.77	34.77	2,100
May 09, 2024	34.77	34.77	34.77	34.77	34.77	-
May 08, 2024	34.77	34.77	34.77	34.77	34.77	2,000
May 07, 2024	35.48	35.48	35.48	35.48	35.48	300
May 06, 2024	35.48	35.48	35.48	35.48	35.48	1,800
May 03, 2024	35.80	35.80	35.48	35.48	35.48	8,400
May 02, 2024	35.92	35.92	35.92	35.92	35.92	2,700
May 02, 2024	0.204 Dividend
May 01, 2024	35.92	35.92	35.92	35.92	35.71	-
Apr 30, 2024	35.92	35.92	35.92	35.92	35.71	1,200
Apr 29, 2024	35.92	35.92	35.92	35.92	35.71	-
Apr 26, 2024	35.44	35.92	35.44	35.92	35.71	1,700
Apr 25, 2024	33.50	33.50	33.50	33.50	33.31	600
Apr 24, 2024	33.50	33.50	33.50	33.50	33.31	400
Apr 23, 2024	33.50	33.50	33.50	33.50	33.31	3,400
Apr 22, 2024	33.50	33.50	33.50	33.50	33.31	700
Apr 19, 2024	33.50	33.50	33.50	33.50	33.31	-
Apr 18, 2024	33.50	33.50	33.50	33.50	33.31	3,100
Apr 17, 2024	33.50	33.50	33.50	33.50	33.31	5,300
Apr 16, 2024	33.50	33.50	33.50	33.50	33.31	2,600
Apr 15, 2024	33.33	33.33	33.00	33.00	32.81	3,100
Apr 12, 2024	35.00	35.00	32.50	32.60	32.41	27,300
Apr 11, 2024	35.79	35.79	35.79	35.79	35.59	5,800
Apr 10, 2024	35.73	35.79	35.73	35.79	35.59	3,000
Apr 09, 2024	35.98	35.98	35.98	35.98	35.78	2,900
Apr 08, 2024	35.98	35.98	35.98	35.98	35.78	2,700
Apr 05, 2024	35.97	35.97	35.97	35.97	35.76	-
Apr 04, 2024	36.48	36.48	35.94	35.97	35.76	2,900
Apr 03, 2024	36.63	36.67	36.21	36.50	36.29	102,500
Apr 02, 2024	36.75	36.75	36.75	36.75	36.54	500
Apr 01, 2024	37.27	37.30	37.20	37.20	36.99	1,700
Mar 28, 2024	39.01	39.01	39.01	39.01	38.79	3,800
Mar 27, 2024	39.01	39.01	39.01	39.01	38.79	5,200
Mar 26, 2024	39.01	39.01	39.01	39.01	38.79	500
Mar 25, 2024	39.01	39.01	39.01	39.01	38.79	700
Mar 22, 2024	39.01	39.01	39.01	39.01	38.79	2,500
Mar 21, 2024	39.15	39.15	39.15	39.15	38.93	2,100
Mar 20, 2024	38.67	39.08	38.67	39.08	38.85	3,000
Mar 19, 2024	39.32	39.32	39.32	39.32	39.10	1,800
Mar 18, 2024	39.32	39.32	39.32	39.32	39.10	600
Mar 15, 2024	39.32	39.32	39.32	39.32	39.10	-
Mar 14, 2024	39.32	39.32	39.32	39.32	39.10	2,000
Mar 13, 2024	39.32	39.32	39.32	39.32	39.10	5,100
Mar 12, 2024	38.51	39.32	38.51	39.32	39.10	600
Mar 11, 2024	38.64	38.64	38.64	38.64	38.42	3,200
Mar 08, 2024	38.67	38.67	38.67	38.67	38.45	-
Mar 07, 2024	38.67	38.67	38.67	38.67	38.45	3,300
Mar 06, 2024	37.58	37.58	37.58	37.58	37.37	5,500
Mar 05, 2024	37.58	37.58	37.58	37.58	37.37	4,500
Mar 04, 2024	38.00	38.00	37.92	37.92	37.71	4,200
Mar 01, 2024	36.80	36.80	36.80	36.80	36.59	-
Feb 29, 2024	36.80	36.80	36.80	36.80	36.59	1,800
Feb 28, 2024	36.80	36.80	36.80	36.80	36.59	3,400
Feb 27, 2024	36.72	36.72	36.72	36.72	36.51	3,300
Feb 26, 2024	36.72	36.72	36.72	36.72	36.51	3,000
Feb 23, 2024	36.72	36.72	36.72	36.72	36.51	400
Feb 22, 2024	36.00	36.00	36.00	36.00	35.80	300
Feb 21, 2024	35.82	36.00	35.82	36.00	35.80	600
Feb 20, 2024	36.34	36.34	36.32	36.32	36.11	1,000
Feb 16, 2024	37.20	37.20	36.91	36.91	36.70	400
Feb 15, 2024	37.67	37.67	37.20	37.20	36.99	1,400
Feb 14, 2024	43.18	43.18	43.14	43.16	42.91	2,100
Feb 13, 2024	43.05	43.05	43.05	43.05	42.81	-
Feb 12, 2024	43.05	43.05	43.05	43.05	42.81	-
Feb 09, 2024	43.05	43.05	43.05	43.05	42.81	-
Feb 08, 2024	43.05	43.05	43.05	43.05	42.81	-
Feb 07, 2024	43.05	43.05	43.05	43.05	42.81	-
Feb 06, 2024	42.97	43.05	42.97	43.05	42.81	2,900
Feb 05, 2024	43.17	43.17	43.00	43.00	42.75	300
Feb 02, 2024	42.94	42.94	42.94	42.94	42.69	200
Feb 02, 2024	0.209 Dividend
Feb 01, 2024	42.77	42.77	42.77	42.77	42.32	-
Jan 31, 2024	42.77	42.77	42.77	42.77	42.32	-
Jan 30, 2024	42.77	42.77	42.77	42.77	42.32	15,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7292-0.0006(-0.08%)

CRUDE OIL81.68+0.11(+0.13%)

Bitcoin CAD90,759.52+1,366.22(+1.53%)

MTY Food Group Inc. (MTYFF)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7292
-0.0006(-0.08%)

CRUDE OIL
81.68
+0.11(+0.13%)

Bitcoin CAD
90,759.52
+1,366.22(+1.53%)