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 | -1.03 | -2.21505376344 | 46.5 | 47.48 | 45 | 38236 | 46.20303408 | CS |
| 4 | 1.57 | 3.57630979499 | 43.9 | 48.66 | 42.19 | 53403 | 46.17532137 | CS |
| 12 | -2.68 | -5.56593977155 | 48.15 | 48.72 | 42.19 | 51203 | 45.59284944 | CS |
| 26 | -12.93 | -22.1404109589 | 58.4 | 59.8 | 42.19 | 56865 | 48.26776141 | CS |
| 52 | -21.66 | -32.2657530165 | 67.13 | 68.6 | 42.19 | 44392 | 50.86863835 | CS |
| 156 | -23.06 | -33.6494965708 | 68.53 | 73.5 | 42.19 | 48658 | 57.09517819 | CS |
| 260 | -19.66 | -30.1857822816 | 65.13 | 73.5 | 14.24 | 91957 | 44.5261283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 45.47 | 0.23 | 0.51 | 45.6 | 45.69 | 45 | 28196 |
| 1721943600 | 45.24 | -0.17 | -0.37 | 45.68 | 45.68 | 45.07 | 38499 |
| 1721857200 | 45.41 | -1.29 | -2.76 | 46.53 | 46.53 | 45.33 | 47317 |
| 1721770800 | 46.7 | -0.59 | -1.25 | 47.16 | 47.2 | 46.56 | 25934 |
| 1721684400 | 47.29 | 0.8 | 1.72 | 46.68 | 47.48 | 46.38 | 48648 |
| 1721425200 | 46.49 | 0.07 | 0.15 | 46.5 | 46.69 | 46.24 | 30780 |
| 1721338800 | 46.42 | -1.26 | -2.64 | 47.68 | 47.7 | 46.38 | 37799 |
| 1721252400 | 47.68 | -0.69 | -1.43 | 47.98 | 48.22 | 47.6 | 33158 |
| 1721166000 | 48.37 | 1.12 | 2.37 | 47.36 | 48.66 | 47.16 | 93716 |
| 1721079600 | 47.25 | 0.1 | 0.21 | 47.21 | 47.68 | 46.87 | 67255 |
| 1720820400 | 47.15 | -0.3 | -0.63 | 47.7 | 48 | 46.42 | 97429 |
| 1720734000 | 47.45 | 4.75 | 11.12 | 44.9 | 47.5 | 44.5 | 205240 |
| 1720647600 | 42.7 | 0 | 0.00 | 42.96 | 43.2 | 42.31 | 40524 |
| 1720561200 | 42.7 | -0.52 | -1.20 | 43.06 | 43.19 | 42.19 | 50362 |
| 1720474800 | 43.22 | -0.3 | -0.69 | 43.41 | 43.91 | 43.02 | 53840 |
| 1720215600 | 43.52 | -1.55 | -3.44 | 44.63 | 44.63 | 43.52 | 40977 |
| 1720129200 | 45.07 | -0.29 | -0.64 | 45.59 | 45.59 | 44.86 | 14151 |
| 1720042800 | 45.36 | 0.29 | 0.64 | 45.5 | 45.5 | 44.93 | 15344 |
| 1719956400 | 45.07 | 0.13 | 0.29 | 44.69 | 45.16 | 44.67 | 30720 |
| 1719610800 | 44.94 | 1.24 | 2.84 | 43.9 | 44.94 | 43.81 | 42971 |
| 1719524400 | 43.7 | -0.14 | -0.32 | 43.81 | 43.87 | 43.41 | 21057 |
| 1719438000 | 43.84 | -0.41 | -0.93 | 44.23 | 44.23 | 43.65 | 30654 |
| 1719351600 | 44.25 | -0.1 | -0.23 | 44.34 | 44.35 | 43.98 | 19995 |
| 1719265200 | 44.35 | 1.1 | 2.54 | 43.14 | 44.35 | 43.12 | 48939 |
| 1719006000 | 43.25 | -0.45 | -1.03 | 43.75 | 43.75 | 43.1 | 73164 |
| 1718919600 | 43.7 | -0.08 | -0.18 | 44.33 | 44.33 | 43.35 | 84112 |
| 1718833200 | 43.78 | -1.08 | -2.41 | 45.05 | 45.05 | 43.78 | 27079 |
| 1718746800 | 44.86 | 0.17 | 0.38 | 44.75 | 45.6 | 44.68 | 95802 |
| 1718660400 | 44.69 | 0.58 | 1.31 | 44.04 | 44.75 | 44.02 | 74529 |
| 1718401200 | 44.11 | -0.34 | -0.76 | 44.12 | 44.75 | 43.95 | 69437 |
| 1718314800 | 44.45 | -1.4 | -3.05 | 45.88 | 45.9 | 44.37 | 51622 |
| 1718228400 | 45.85 | -0.05 | -0.11 | 45.9 | 46.5 | 45.6 | 106385 |
| 1718142000 | 45.9 | -0.17 | -0.37 | 45.91 | 46.15 | 45.61 | 49358 |
| 1718055600 | 46.07 | -0.33 | -0.71 | 46.22 | 46.37 | 46.02 | 55755 |
| 1717796400 | 46.4 | -0.09 | -0.19 | 46.21 | 46.5 | 46.15 | 65097 |
| 1717710000 | 46.49 | 0.25 | 0.54 | 46.16 | 46.59 | 46.12 | 68440 |
| 1717623600 | 46.24 | 1.87 | 4.21 | 44.51 | 46.53 | 44.51 | 114750 |
| 1717537200 | 44.37 | 0.23 | 0.52 | 44.01 | 44.62 | 44.01 | 30129 |
| 1717450800 | 44.14 | 0.14 | 0.32 | 44.14 | 44.53 | 43.89 | 39479 |
| 1717191600 | 44 | 0.46 | 1.06 | 43.63 | 44.17 | 43.63 | 52553 |
| 1717105200 | 43.54 | -0.06 | -0.14 | 43.89 | 44 | 43.39 | 21543 |
| 1717018800 | 43.6 | -0.2 | -0.46 | 43.72 | 43.96 | 43.5 | 40408 |
| 1716932400 | 43.8 | -0.75 | -1.68 | 44.55 | 44.6 | 43.7 | 46473 |
| 1716846000 | 44.55 | 0.25 | 0.56 | 44.71 | 44.77 | 44.28 | 25101 |
| 1716586800 | 44.3 | -0.12 | -0.27 | 44.17 | 44.62 | 43.57 | 50027 |
| 1716500400 | 44.42 | -0.59 | -1.31 | 45.31 | 45.31 | 44.1 | 43541 |
| 1716414000 | 45.01 | -0.27 | -0.60 | 45.26 | 45.5 | 44.83 | 42599 |
| 1716327600 | 45.28 | -0.48 | -1.05 | 45.99 | 46.25 | 45.19 | 51947 |
| 1715982000 | 45.76 | 0.53 | 1.17 | 45.46 | 46.1 | 45.46 | 30901 |
| 1715895600 | 45.23 | -0.2 | -0.44 | 45.36 | 45.5 | 44.85 | 40978 |
| 1715809200 | 45.43 | -0.22 | -0.48 | 45.91 | 45.91 | 45.32 | 53875 |
| 1715722800 | 45.65 | -1.23 | -2.62 | 46.89 | 47.02 | 45.51 | 79199 |
| 1715636400 | 46.88 | -0.3 | -0.64 | 47.51 | 47.56 | 46.63 | 26223 |
| 1715377200 | 47.18 | -0.61 | -1.28 | 47.85 | 47.87 | 46.77 | 32373 |
| 1715290800 | 47.79 | -0.5 | -1.04 | 48.26 | 48.26 | 47.61 | 28525 |
| 1715204400 | 48.29 | -0.25 | -0.52 | 48.25 | 48.52 | 47.5 | 63936 |
| 1715118000 | 48.54 | 0.19 | 0.39 | 48.44 | 48.72 | 48.25 | 32928 |
| 1715031600 | 48.35 | 0.12 | 0.25 | 48.44 | 48.62 | 48.1 | 26561 |
| 1714772400 | 48.23 | 0.59 | 1.24 | 48.15 | 48.6 | 47.95 | 39626 |
| 1714686000 | 47.64 | -0.85 | -1.75 | 48.62 | 48.62 | 47.15 | 235182 |
| 1714599600 | 48.49 | -0.91 | -1.84 | 49.32 | 49.32 | 48.01 | 41257 |
| 1714513200 | 49.4 | -0.05 | -0.10 | 49.06 | 49.85 | 49.06 | 28634 |
| 1714426800 | 49.45 | 1.05 | 2.17 | 49.21 | 49.55 | 49.04 | 40791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
