MTY Food Group Inc. MTY
TSX · Kanada · Tüketici Hizmetleri
CAD 31,28-0,42 (-%1,32)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 31,28 | -%1,32 | CAD 31,85 | CAD 32,34 | CAD 31,25 | 79,94K |
| 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 |