UK markets open in 45 minutes

MTY Food Group Inc. (MTY.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
44.14+0.14 (+0.32%)
At close: 04:00PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202444.1444.5343.8944.1444.1439,500
31 May 202443.6344.1743.6344.0044.0052,600
30 May 202443.8944.0243.3943.5443.5421,500
29 May 202443.7244.1043.5043.6043.6040,400
28 May 202444.5544.6043.7043.8043.8046,500
27 May 202444.7144.8044.2844.5544.5525,100
24 May 202444.1744.6443.3444.3044.3050,000
23 May 202445.3145.3144.1044.4244.4243,500
22 May 202445.2645.5044.8345.0145.0142,600
21 May 202445.9946.2545.1945.2845.2851,900
17 May 202445.4646.1345.4645.7645.7630,900
16 May 202445.3645.5844.8545.2345.2341,000
15 May 202445.9145.9145.3145.4345.4353,900
14 May 202446.8947.0345.5145.6545.6579,200
13 May 202447.5147.5746.5846.8846.8826,200
10 May 202447.8547.8746.7747.1847.1832,400
09 May 202448.2648.2647.6147.7947.7928,500
08 May 202448.2548.5247.5048.2948.2963,900
07 May 202448.4448.7248.1948.5448.5432,900
06 May 202448.4448.6248.1048.3548.3526,600
03 May 202448.1548.6047.9548.2348.2339,600
02 May 202448.6248.6247.1547.6447.64235,200
02 May 20240.28 Dividend
01 May 202449.3249.3247.9848.4948.2141,300
30 Apr 202449.0649.8549.0649.4049.1128,600
29 Apr 202449.2149.5549.0449.4549.1640,800
26 Apr 202448.2649.3048.2649.1348.8531,400
25 Apr 202448.0648.5147.8048.4048.1224,900
24 Apr 202448.4449.0848.2648.3348.0532,300
23 Apr 202446.9948.5946.9948.2047.9244,100
22 Apr 202446.4047.1546.1147.0746.8059,500
19 Apr 202446.3146.4746.0046.4046.1347,500
18 Apr 202446.6747.0046.2246.6146.3432,100
17 Apr 202447.2747.2746.5746.7946.5235,900
16 Apr 202445.7347.0045.6646.9846.7163,300
15 Apr 202445.5747.3445.1945.8345.57108,100
12 Apr 202448.2448.3044.4845.1644.90319,800
11 Apr 202449.3950.4448.6350.1449.85104,100
10 Apr 202448.7249.0748.6748.9948.7135,000
09 Apr 202448.8249.1648.8248.9948.7134,400
08 Apr 202449.0149.2448.7048.9348.6533,000
05 Apr 202449.3549.4948.7348.7848.5039,100
04 Apr 202450.4850.4848.5148.7148.4379,300
03 Apr 202449.9049.9049.2349.3449.0680,100
02 Apr 202450.1650.2349.8049.9149.6237,400
01 Apr 202451.0051.0050.2650.3750.0830,900
28 Mar 202451.9052.0051.0051.1350.8348,700
27 Mar 202451.9052.0251.5451.7251.4285,700
26 Mar 202451.9452.5551.6451.6451.3426,900
25 Mar 202452.1152.1851.4451.6351.3340,500
22 Mar 202453.0053.1052.0452.0951.7918,600
21 Mar 202452.8353.7452.8353.0252.7128,800
20 Mar 202452.2052.7852.1052.6352.3342,200
19 Mar 202452.7552.9251.7652.2451.9446,000
18 Mar 202453.1653.7252.7752.8952.5851,000
15 Mar 202453.3953.9053.0853.1552.8451,600
14 Mar 202454.1954.1952.9853.2952.9828,300
13 Mar 202452.9654.2552.9654.2153.9046,500
12 Mar 202452.0553.2251.7852.9752.6644,200
11 Mar 202451.8152.2551.6352.0551.7564,800
08 Mar 202452.9952.9951.6851.9951.6972,700
07 Mar 202452.5052.5251.8852.0451.7455,300
06 Mar 202451.7652.6351.6452.0251.7253,600
05 Mar 202451.0051.4750.6351.4451.1447,400
04 Mar 202451.1751.5150.7551.2450.9445,100
01 Mar 202450.5750.6250.1050.5850.2947,200
29 Feb 202450.5450.5850.0050.5050.2151,000
28 Feb 202449.9250.3849.7250.1949.9069,400
27 Feb 202449.5949.9249.2249.8849.5951,900
26 Feb 202449.5049.8849.3649.4349.1460,500
23 Feb 202449.1549.7449.1449.4249.13240,800
22 Feb 202448.8049.3348.8048.9848.7057,600
21 Feb 202449.0049.0147.7648.8048.5271,600
20 Feb 202450.4050.5849.0049.1448.8674,700
16 Feb 202450.9450.9449.2650.2149.92247,100
15 Feb 202458.6058.6049.9050.2549.96331,300
14 Feb 202458.1458.8057.5058.3458.0018,500
13 Feb 202459.0059.0056.7057.1856.8554,300
12 Feb 202459.0959.8058.9859.6559.3122,400
09 Feb 202458.8059.1058.2558.5358.1925,300
08 Feb 202456.8258.6456.7058.4058.0626,100
07 Feb 202457.4157.4156.5757.0056.6724,800
06 Feb 202458.2058.2257.2857.5057.1729,700
05 Feb 202457.8458.8357.8458.2057.8629,400
02 Feb 202457.4958.7657.4958.7658.4229,800
02 Feb 20240.28 Dividend
01 Feb 202458.0258.0257.3358.0057.3919,600
31 Jan 202457.7758.2557.4557.5956.9817,900
30 Jan 202458.4658.5357.9758.2857.6615,300
29 Jan 202457.7659.2057.7658.9858.3618,800
26 Jan 202458.4058.5757.7757.9657.3518,800
25 Jan 202457.2958.3056.6958.1157.5027,800
24 Jan 202456.0257.7056.0056.7556.1519,900
23 Jan 202455.9056.4155.1755.6755.0822,200
22 Jan 202455.0755.4154.1755.3054.7215,700
19 Jan 202455.2455.2454.0154.6054.0216,800
18 Jan 202455.2255.6854.9655.4854.8911,000
17 Jan 202454.2155.2354.2155.2254.6415,900
16 Jan 202454.3255.0754.3254.9554.3713,100
15 Jan 202454.0256.1354.0254.9954.4114,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...