MTY Food Group Inc. MTY
TSX · Canada · Consumer Services
CAD 31.32-0.38 (-1.20%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 31.36 | -1.07% | CAD 31.85 | CAD 32.34 | CAD 31.30 | 50.03K |
| 2026-09-30 | CAD 31.70 | -0.38% | CAD 31.89 | CAD 31.89 | CAD 31.63 | 29.20K |
| 2026-09-29 | CAD 31.82 | -0.62% | CAD 32.22 | CAD 32.37 | CAD 31.80 | 68.40K |
| 2026-09-28 | CAD 32.02 | -0.34% | CAD 31.93 | CAD 32.25 | CAD 31.73 | 43.20K |
| 2026-09-25 | CAD 32.13 | +1.16% | CAD 31.60 | CAD 32.13 | CAD 31.60 | 35.30K |
| 2026-09-24 | CAD 31.76 | -0.44% | CAD 31.99 | CAD 31.99 | CAD 31.60 | 36.50K |
| 2026-09-23 | CAD 31.90 | -0.16% | CAD 31.97 | CAD 31.97 | CAD 31.57 | 51.00K |
| 2026-09-22 | CAD 31.95 | +0.31% | CAD 31.62 | CAD 32.22 | CAD 31.62 | 83.40K |
| 2026-09-21 | CAD 31.85 | +0.16% | CAD 32.03 | CAD 32.03 | CAD 31.62 | 43.50K |
| 2026-09-18 | CAD 31.80 | 0.00% | CAD 31.78 | CAD 31.83 | CAD 31.55 | 72.10K |
| 2026-09-17 | CAD 31.80 | -0.47% | CAD 31.92 | CAD 32.10 | CAD 31.61 | 52.90K |
| 2026-09-16 | CAD 31.95 | +0.19% | CAD 31.75 | CAD 32.44 | CAD 31.75 | 77.00K |
| 2026-09-15 | CAD 31.89 | -1.73% | CAD 32.45 | CAD 32.45 | CAD 31.57 | 88.00K |
| 2026-09-14 | CAD 32.45 | +0.68% | CAD 32.32 | CAD 32.77 | CAD 32.27 | 44.00K |
| 2026-09-11 | CAD 32.23 | -1.59% | CAD 32.93 | CAD 33.01 | CAD 32.19 | 136.60K |
| 2026-09-10 | CAD 32.75 | -1.09% | CAD 33.03 | CAD 33.37 | CAD 32.73 | 73.50K |
| 2026-09-09 | CAD 33.11 | -2.07% | CAD 33.62 | CAD 33.62 | CAD 32.90 | 115.80K |
| 2026-09-08 | CAD 33.81 | -3.59% | CAD 34.88 | CAD 34.90 | CAD 33.76 | 103.50K |
| 2026-09-04 | CAD 35.07 | -0.45% | CAD 35.02 | CAD 35.39 | CAD 35.00 | 59.30K |
| 2026-09-03 | CAD 35.23 | -0.73% | CAD 35.52 | CAD 35.55 | CAD 34.90 | 49.50K |
| 2026-09-02 | CAD 35.49 | +2.01% | CAD 34.90 | CAD 36.05 | CAD 34.90 | 100.00K |
| 2026-09-01 | CAD 34.79 | -0.11% | CAD 35.16 | CAD 35.33 | CAD 34.77 | 40.80K |
| 2026-08-31 | CAD 34.83 | -1.61% | CAD 35.41 | CAD 35.41 | CAD 34.60 | 727.10K |
| 2026-08-28 | CAD 35.40 | -0.56% | CAD 35.72 | CAD 35.90 | CAD 35.34 | 52.80K |
| 2026-08-27 | CAD 35.60 | -1.98% | CAD 36.32 | CAD 36.32 | CAD 35.57 | 63.50K |
| 2026-08-26 | CAD 36.32 | -0.27% | CAD 36.50 | CAD 36.77 | CAD 36.15 | 35.60K |
| 2026-08-25 | CAD 36.42 | +0.83% | CAD 35.96 | CAD 36.49 | CAD 35.79 | 128.40K |
| 2026-08-24 | CAD 36.12 | +0.75% | CAD 35.66 | CAD 36.35 | CAD 35.62 | 74.70K |
| 2026-08-21 | CAD 35.85 | +1.53% | CAD 35.46 | CAD 36.08 | CAD 35.27 | 129.10K |
| 2026-08-20 | CAD 35.31 | +2.02% | CAD 34.56 | CAD 35.41 | CAD 34.43 | 192.60K |
| 2026-08-19 | CAD 34.61 | +0.70% | CAD 34.35 | CAD 34.94 | CAD 34.35 | 125.70K |
| 2026-08-18 | CAD 34.37 | -0.49% | CAD 34.66 | CAD 34.90 | CAD 34.26 | 36.70K |
| 2026-08-17 | CAD 34.54 | -0.97% | CAD 34.80 | CAD 35.00 | CAD 34.44 | 66.70K |
| 2026-08-14 | CAD 34.88 | -0.49% | CAD 35.04 | CAD 35.10 | CAD 34.65 | 38.50K |
| 2026-08-13 | CAD 35.05 | -0.17% | CAD 35.23 | CAD 35.87 | CAD 34.93 | 93.30K |
| 2026-08-12 | CAD 35.11 | +0.72% | CAD 34.91 | CAD 35.32 | CAD 34.60 | 68.30K |
| 2026-08-11 | CAD 34.86 | -0.06% | CAD 34.93 | CAD 35.14 | CAD 34.82 | 59.60K |
| 2026-08-10 | CAD 34.88 | +1.75% | CAD 33.99 | CAD 35.01 | CAD 33.86 | 351.40K |
| 2026-08-07 | CAD 34.28 | -0.12% | CAD 34.16 | CAD 34.45 | CAD 33.75 | 79.50K |
| 2026-08-06 | CAD 34.32 | +0.94% | CAD 34.00 | CAD 34.36 | CAD 33.50 | 260.40K |
| 2026-08-05 | CAD 34.00 | +0.41% | CAD 33.75 | CAD 34.00 | CAD 33.50 | 67.60K |
| 2026-08-04 | CAD 33.86 | -1.14% | CAD 34.20 | CAD 34.92 | CAD 33.56 | 160.20K |
| 2026-07-31 | CAD 34.25 | +0.35% | CAD 34.00 | CAD 34.58 | CAD 34.00 | 91.10K |
| 2026-07-30 | CAD 34.13 | -0.15% | CAD 34.08 | CAD 34.25 | CAD 33.70 | 69.80K |
| 2026-07-29 | CAD 34.18 | +0.62% | CAD 34.02 | CAD 34.30 | CAD 33.86 | 39.20K |
| 2026-07-28 | CAD 33.97 | +1.34% | CAD 33.77 | CAD 34.20 | CAD 33.63 | 97.80K |
| 2026-07-27 | CAD 33.52 | +0.87% | CAD 33.23 | CAD 33.85 | CAD 33.22 | 151.70K |
| 2026-07-24 | CAD 33.23 | +2.44% | CAD 32.54 | CAD 33.36 | CAD 32.45 | 122.60K |
| 2026-07-23 | CAD 32.44 | -1.25% | CAD 32.81 | CAD 32.86 | CAD 32.13 | 186.50K |
| 2026-07-22 | CAD 32.85 | -0.30% | CAD 32.96 | CAD 33.16 | CAD 32.75 | 225.20K |
| 2026-07-21 | CAD 32.95 | -0.84% | CAD 33.23 | CAD 33.27 | CAD 32.90 | 259.40K |
| 2026-07-20 | CAD 33.23 | -0.84% | CAD 33.51 | CAD 33.60 | CAD 33.16 | 84.00K |
| 2026-07-17 | CAD 33.51 | -2.10% | CAD 34.21 | CAD 34.26 | CAD 33.19 | 98.60K |
| 2026-07-16 | CAD 34.23 | +1.78% | CAD 33.62 | CAD 34.41 | CAD 33.60 | 82.20K |
| 2026-07-15 | CAD 33.63 | +2.97% | CAD 32.98 | CAD 33.87 | CAD 32.77 | 83.70K |
| 2026-07-14 | CAD 32.66 | -2.07% | CAD 33.82 | CAD 33.82 | CAD 32.60 | 192.50K |
| 2026-07-13 | CAD 33.35 | -1.19% | CAD 33.56 | CAD 34.36 | CAD 33.20 | 285.30K |
| 2026-07-10 | CAD 33.75 | -10.57% | CAD 32.99 | CAD 35.70 | CAD 31.87 | 603.40K |
| 2026-07-09 | CAD 37.74 | -0.66% | CAD 37.99 | CAD 38.21 | CAD 37.65 | 124.30K |
| 2026-07-08 | CAD 37.99 | -1.09% | CAD 38.16 | CAD 38.48 | CAD 37.42 | 89.60K |
| 2026-07-07 | CAD 38.41 | +2.70% | CAD 37.40 | CAD 38.92 | CAD 37.40 | 55.90K |
| 2026-07-06 | CAD 37.40 | -1.19% | CAD 37.91 | CAD 38.32 | CAD 37.36 | 47.70K |
| 2026-07-03 | CAD 37.85 | +0.61% | CAD 37.57 | CAD 37.91 | CAD 37.50 | 24.70K |
| 2026-07-02 | CAD 37.62 | +0.08% | CAD 37.61 | CAD 37.90 | CAD 37.54 | 76.70K |
| 2026-06-30 | CAD 37.59 | -0.69% | CAD 37.87 | CAD 37.94 | CAD 37.38 | 41.70K |
| 2026-06-29 | CAD 37.85 | -0.66% | CAD 38.18 | CAD 38.25 | CAD 37.79 | 30.10K |
| 2026-06-26 | CAD 38.10 | +0.82% | CAD 37.75 | CAD 38.56 | CAD 37.75 | 33.50K |
| 2026-06-25 | CAD 37.79 | -0.50% | CAD 37.99 | CAD 38.54 | CAD 37.58 | 37.00K |
| 2026-06-24 | CAD 37.98 | +2.43% | CAD 37.43 | CAD 38.01 | CAD 37.40 | 60.90K |
| 2026-06-23 | CAD 37.08 | +1.48% | CAD 36.55 | CAD 37.20 | CAD 36.54 | 114.70K |
| 2026-06-22 | CAD 36.54 | -6.76% | CAD 39.03 | CAD 39.03 | CAD 36.36 | 156.50K |
| 2026-06-19 | CAD 39.19 | -1.14% | CAD 39.54 | CAD 40.13 | CAD 39.11 | 33.40K |
| 2026-06-18 | CAD 39.64 | -0.28% | CAD 39.72 | CAD 40.21 | CAD 39.63 | 31.70K |
| 2026-06-17 | CAD 39.75 | -1.80% | CAD 40.29 | CAD 40.39 | CAD 39.64 | 42.60K |
| 2026-06-16 | CAD 40.48 | -1.15% | CAD 40.97 | CAD 41.49 | CAD 40.43 | 32.70K |
| 2026-06-15 | CAD 40.95 | +1.34% | CAD 40.52 | CAD 41.19 | CAD 40.34 | 68.20K |
| 2026-06-12 | CAD 40.41 | -1.37% | CAD 40.42 | CAD 40.92 | CAD 40.41 | 33.30K |
| 2026-06-11 | CAD 40.97 | +3.72% | CAD 39.54 | CAD 41.47 | CAD 39.51 | 76.90K |
| 2026-06-10 | CAD 39.50 | -0.60% | CAD 39.15 | CAD 40.35 | CAD 39.15 | 34.90K |
| 2026-06-09 | CAD 39.74 | +1.09% | CAD 39.39 | CAD 40.00 | CAD 39.39 | 38.70K |
| 2026-06-08 | CAD 39.31 | -0.05% | CAD 39.33 | CAD 39.71 | CAD 39.29 | 27.10K |
| 2026-06-05 | CAD 39.33 | -0.66% | CAD 39.43 | CAD 39.43 | CAD 38.88 | 26.80K |
| 2026-06-04 | CAD 39.59 | +2.54% | CAD 38.66 | CAD 39.61 | CAD 38.66 | 46.50K |
| 2026-06-03 | CAD 38.61 | -0.49% | CAD 38.51 | CAD 38.92 | CAD 38.50 | 18.10K |
| 2026-06-02 | CAD 38.80 | -1.02% | CAD 38.77 | CAD 39.10 | CAD 38.60 | 45.50K |
| 2026-06-01 | CAD 39.20 | -0.43% | CAD 39.33 | CAD 39.78 | CAD 38.79 | 33.00K |
| 2026-05-29 | CAD 39.37 | +1.13% | CAD 39.30 | CAD 39.62 | CAD 39.06 | 33.10K |
| 2026-05-28 | CAD 38.93 | -0.18% | CAD 38.32 | CAD 39.55 | CAD 38.32 | 34.10K |
| 2026-05-27 | CAD 39.00 | +0.98% | CAD 38.75 | CAD 39.79 | CAD 38.75 | 27.70K |
| 2026-05-26 | CAD 38.62 | -0.52% | CAD 39.01 | CAD 39.01 | CAD 38.50 | 15.10K |