MTY Food Group Inc (MTY)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.85 | -4.10928476233 | 45.02 | 45.02 | 41.29 | 110564 | 43.24437078 | CS |
| 4 | -8.69 | -16.756652526 | 51.86 | 53.16 | 41.29 | 76110 | 45.57884486 | CS |
| 12 | -4.73 | -9.87473903967 | 47.9 | 53.16 | 41.29 | 52091 | 46.75807701 | CS |
| 26 | -1.57 | -3.50916405901 | 44.74 | 53.16 | 40.6 | 47681 | 46.16701911 | CS |
| 52 | -6.42 | -12.9461584997 | 49.59 | 54.25 | 40.6 | 49499 | 46.62200585 | CS |
| 156 | -8.98 | -17.2195589645 | 52.15 | 73.5 | 40.6 | 42724 | 53.13585283 | CS |
| 260 | -7.71 | -15.1533018868 | 50.88 | 73.5 | 14.24 | 89749 | 43.55319053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740609600 | 43.22 | 0.12 | 0.28 | 43.37 | 43.58 | 42.9 | 74510 |
| 1740523200 | 43.1 | 0.24 | 0.56 | 42.9 | 43.35 | 41.29 | 140748 |
| 1740436800 | 42.86 | 0.26 | 0.61 | 42.61 | 43.51 | 42.25 | 83561 |
| 1740177600 | 42.6 | -1.62 | -3.66 | 44.19 | 44.19 | 42.48 | 119480 |
| 1740091200 | 44.22 | -0.97 | -2.15 | 45.02 | 45.02 | 43.43 | 134522 |
| 1740004800 | 45.19 | -0.92 | -2.00 | 46.1 | 46.51 | 45.01 | 75195 |
| 1739918400 | 46.11 | 2 | 4.53 | 45.08 | 46.22 | 44.55 | 129732 |
| 1739572800 | 44.11 | -5.93 | -11.85 | 48 | 48 | 43.51 | 260432 |
| 1739486400 | 50.04 | 0.02 | 0.04 | 50.82 | 50.82 | 49.6 | 30154 |
| 1739400000 | 50.02 | 0.25 | 0.50 | 49.78 | 50.54 | 49.71 | 32698 |
| 1739313600 | 49.77 | -0.03 | -0.06 | 49.1 | 49.85 | 49.1 | 23537 |
| 1739227200 | 49.8 | 1.76 | 3.66 | 48.3 | 49.88 | 48.18 | 38481 |
| 1738968000 | 48.04 | -0.71 | -1.46 | 48.01 | 48.46 | 47.79 | 50155 |
| 1738881600 | 48.75 | 0.08 | 0.16 | 48.8 | 49.03 | 48.24 | 28597 |
| 1738795200 | 48.67 | 0.51 | 1.06 | 48.67 | 48.87 | 47.87 | 67618 |
| 1738708800 | 48.16 | -0.59 | -1.21 | 48.66 | 49.24 | 48.03 | 29419 |
| 1738622400 | 48.75 | -1.72 | -3.41 | 49 | 49.51 | 48.45 | 57787 |
| 1738363200 | 50.47 | -2.29 | -4.34 | 52.32 | 52.54 | 50.3 | 38667 |
| 1738276800 | 52.76 | 0.56 | 1.07 | 51.86 | 53.16 | 51.86 | 30794 |
| 1738190400 | 52.2 | 0.25 | 0.48 | 52.98 | 52.98 | 51.71 | 54674 |
| 1738104000 | 51.95 | 0.67 | 1.31 | 51.28 | 52.36 | 51.28 | 65893 |
| 1738017600 | 51.28 | -0.13 | -0.25 | 50.96 | 51.75 | 50.83 | 62925 |
| 1737758400 | 51.41 | 0.71 | 1.40 | 50.96 | 51.49 | 50.37 | 49387 |
| 1737672000 | 50.7 | 0.99 | 1.99 | 49.9 | 51.2 | 49.21 | 83371 |
| 1737585600 | 49.71 | 0.8 | 1.64 | 48.42 | 50.55 | 48.42 | 90189 |
| 1737499200 | 48.91 | 1.33 | 2.80 | 47.91 | 49 | 46.7 | 71864 |
| 1737412800 | 47.58 | 1.95 | 4.27 | 45.86 | 48.2 | 45.86 | 47846 |
| 1737153600 | 45.63 | 0.45 | 1.00 | 45.2 | 45.76 | 45.2 | 55699 |
| 1737067200 | 45.18 | -0.02 | -0.04 | 44.91 | 45.43 | 44.91 | 28760 |
| 1736980800 | 45.2 | 1.2 | 2.73 | 44.38 | 45.5 | 44.38 | 74142 |
| 1736894400 | 44 | -0.3 | -0.68 | 44 | 44.08 | 43.38 | 42152 |
| 1736808000 | 44.3 | -0.12 | -0.27 | 44.28 | 44.59 | 43.98 | 30377 |
| 1736548800 | 44.42 | -1.18 | -2.59 | 45.6 | 45.6 | 44.37 | 39855 |
| 1736462400 | 45.6 | -0.16 | -0.35 | 45.91 | 46 | 45.58 | 21177 |
| 1736376000 | 45.76 | -0.84 | -1.80 | 46.1 | 46.12 | 45.33 | 36915 |
| 1736289600 | 46.6 | -0.75 | -1.58 | 47.35 | 48.06 | 46.31 | 28816 |
| 1736203200 | 47.35 | 1.17 | 2.53 | 46.38 | 47.41 | 46.07 | 45446 |
| 1735944000 | 46.18 | 0.25 | 0.54 | 46 | 46.28 | 45.63 | 24236 |
| 1735857600 | 45.93 | 0.16 | 0.35 | 46 | 46.45 | 45.6 | 26562 |
| 1735684800 | 45.77 | 0.1 | 0.22 | 45.7 | 46.18 | 45.43 | 18865 |
| 1735598400 | 45.67 | -0.77 | -1.66 | 45.49 | 45.86 | 45.28 | 19552 |
| 1735339200 | 46.44 | -0.27 | -0.58 | 45.02 | 46.95 | 45.02 | 28724 |
| 1735069200 | 46.71 | 0.03 | 0.06 | 46.07 | 46.89 | 46.07 | 13631 |
| 1734993600 | 46.68 | -0.6 | -1.27 | 47.28 | 47.3 | 46.43 | 20481 |
| 1734734400 | 47.28 | 1.18 | 2.56 | 46.01 | 47.65 | 46.01 | 33247 |
| 1734648000 | 46.1 | -0.59 | -1.26 | 46.81 | 47.08 | 45.72 | 34677 |
| 1734561600 | 46.69 | -1.19 | -2.49 | 47.84 | 48.23 | 46.42 | 33529 |
| 1734475200 | 47.88 | 0.3 | 0.63 | 46.92 | 47.95 | 46.92 | 41503 |
| 1734388800 | 47.58 | -0.02 | -0.04 | 46.7 | 47.77 | 46.56 | 33515 |
| 1734129600 | 47.6 | -0.88 | -1.82 | 48.8 | 48.8 | 47.55 | 34661 |
| 1734043200 | 48.48 | -0.08 | -0.16 | 48.83 | 48.83 | 47.89 | 18989 |
| 1733956800 | 48.56 | 0.01 | 0.02 | 49.36 | 49.36 | 48.21 | 26890 |
| 1733870400 | 48.55 | -0.29 | -0.59 | 48.85 | 48.85 | 48 | 49077 |
| 1733784000 | 48.84 | 1.09 | 2.28 | 47.95 | 49.46 | 47.95 | 39586 |
| 1733524800 | 47.75 | -0.26 | -0.54 | 48.35 | 48.52 | 47.75 | 19893 |
| 1733438400 | 48.01 | -0.17 | -0.35 | 47.9 | 48.29 | 47.69 | 23882 |
| 1733352000 | 48.18 | 0.01 | 0.02 | 47.69 | 48.28 | 47.67 | 23409 |
| 1733265600 | 48.17 | -0.03 | -0.06 | 48.08 | 48.38 | 47.99 | 24693 |
| 1733179200 | 48.2 | 0.45 | 0.94 | 47.78 | 48.28 | 47.78 | 24908 |
| 1732920000 | 47.75 | 0.31 | 0.65 | 46.82 | 48.05 | 46.82 | 21606 |
| 1732833600 | 47.44 | 0.17 | 0.36 | 47.27 | 47.44 | 47.07 | 15255 |
| 1732747200 | 47.27 | 0.04 | 0.08 | 47.23 | 47.9 | 47.18 | 21873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
