MTY Food Group Inc. ( MTYFF) - Price History
Monthly price history for MTYFF (MTY Food Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $23.92 | $23.92 |
| June 2026 | $26.80 | $26.80 |
| May 2026 | $28.47 | $28.47 |
| April 2026 | $29.80 | $30.07 |
| March 2026 | $27.35 | $27.60 |
| February 2026 | $30.16 | $30.44 |
| January 2026 | $30.11 | $30.65 |
| December 2025 | $27.31 | $27.80 |
| November 2025 | $26.66 | $27.14 |
| October 2025 | $23.34 | $23.99 |
| September 2025 | $27.02 | $27.77 |
| August 2025 | $27.18 | $27.94 |
| July 2025 | $27.30 | $28.30 |
| June 2025 | $28.40 | $29.44 |
| May 2025 | $30 | $31.10 |
| April 2025 | $29.42 | $30.73 |
| March 2025 | $27.15 | $28.36 |
| February 2025 | $29.21 | $30.51 |
| January 2025 | $34.23 | $36 |
| December 2024 | $31.23 | $32.85 |
| November 2024 | $31.76 | $33.40 |
| October 2024 | $30.24 | $32 |
| September 2024 | $32.17 | $34.04 |
| August 2024 | $29.83 | $31.57 |
| July 2024 | $31.52 | $33.56 |
| June 2024 | $30.74 | $32.74 |
| May 2024 | $29.92 | $31.86 |
| April 2024 | $33.54 | $35.92 |
| March 2024 | $36.42 | $39.01 |
| February 2024 | $34.36 | $36.80 |
| January 2024 | $39.74 | $42.77 |
| December 2023 | $38.35 | $41.28 |
| November 2023 | $35.28 | $37.97 |
| October 2023 | $34.82 | $37.65 |
| September 2023 | $39.24 | $42.44 |
| August 2023 | $44.46 | $48.08 |
| July 2023 | $47.05 | $51.08 |
| June 2023 | $40.06 | $43.49 |
| May 2023 | $38.42 | $41.71 |
| April 2023 | $39.05 | $42.58 |
| March 2023 | $41.25 | $44.98 |
| February 2023 | $43.50 | $47.43 |
| January 2023 | $47.33 | $51.80 |
| December 2022 | $38.10 | $41.70 |
| November 2022 | $40.66 | $44.50 |
| October 2022 | $37.12 | $40.78 |
| September 2022 | $37.08 | $40.73 |
| August 2022 | $41.48 | $45.57 |
| July 2022 | $40.89 | $45.08 |
| June 2022 | $36.67 | $40.43 |
| May 2022 | $37.98 | $41.88 |
| April 2022 | $37.20 | $41.18 |
| March 2022 | $39.48 | $43.71 |
| February 2022 | $36.58 | $40.49 |
| January 2022 | $39.04 | $43.38 |
| December 2021 | $44.19 | $49.10 |
| November 2021 | $40.17 | $44.64 |
| October 2021 | $43.94 | $48.97 |
| September 2021 | $44.87 | $50.01 |
| August 2021 | $49.27 | $54.90 |
| July 2021 | $49.36 | $55.20 |
| June 2021 | $39.19 | $43.94 |
| May 2021 | $44.88 | $50.32 |
| April 2021 | $38.80 | $43.51 |
| March 2021 | $40.78 | $45.73 |
| February 2021 | $35.57 | $39.88 |
| January 2021 | $35.90 | $40.26 |
| December 2020 | $40.78 | $45.73 |
| November 2020 | $35.49 | $39.79 |
| October 2020 | $25.49 | $28.58 |
| September 2020 | $22.94 | $25.72 |
| August 2020 | $23.30 | $26.12 |
| July 2020 | $19.11 | $21.43 |
| June 2020 | $16.05 | $18 |
| May 2020 | $16.11 | $18.06 |
| April 2020 | $15.52 | $17.40 |
| March 2020 | $12.82 | $14.37 |
| February 2020 | $34.23 | $38.38 |
| January 2020 | $39.40 | $44.18 |
| December 2019 | $38.13 | $42.89 |
| November 2019 | $37.82 | $42.54 |
| October 2019 | $35.22 | $39.74 |
| September 2019 | $41.93 | $47.31 |
| August 2019 | $42.01 | $47.40 |
| July 2019 | $43.68 | $49.41 |
| June 2019 | $43.76 | $49.51 |
| May 2019 | $39.29 | $44.45 |
| April 2019 | $36.20 | $41.08 |
| March 2019 | $37.50 | $42.55 |
| February 2019 | $39.45 | $44.76 |
| January 2019 | $47.03 | $53.49 |
| December 2018 | $39.07 | $44.44 |
| November 2018 | $43.37 | $49.32 |
| October 2018 | $45.46 | $51.81 |
| September 2018 | $43.56 | $49.65 |
| August 2018 | $40.94 | $46.66 |
| July 2018 | $36.65 | $41.78 |
| June 2018 | $33.30 | $38.05 |
| May 2018 | $32.70 | $37.36 |
| April 2018 | $31.26 | $35.85 |
| March 2018 | $34.38 | $39.42 |
| February 2018 | $34.54 | $39.60 |
| January 2018 | $37.41 | $43.01 |
| December 2017 | $38.98 | $44.81 |
| November 2017 | $35.18 | $40.46 |
| October 2017 | $34.55 | $39.82 |
| September 2017 | $33.97 | $39.15 |
| August 2017 | $32.66 | $37.64 |
| July 2017 | $32.28 | $37.29 |
| June 2017 | $30.97 | $35.78 |
| May 2017 | $29.64 | $34.24 |
| April 2017 | $29.73 | $34.35 |
| March 2017 | $32.08 | $37.15 |
| February 2017 | $33.57 | $38.88 |
| January 2017 | $31.86 | $36.99 |
| December 2016 | $31.79 | $36.91 |
| November 2016 | $31.11 | $36.11 |
| October 2016 | $31.14 | $36.15 |
| September 2016 | $29.58 | $34.42 |
| August 2016 | $27.49 | $31.99 |
| July 2016 | $27.16 | $31.69 |
| June 2016 | $28.39 | $33.14 |
| May 2016 | $28.44 | $33.19 |
| April 2016 | $23.12 | $27.07 |
| March 2016 | $22.23 | $26.03 |
| February 2016 | $19.62 | $22.98 |
| January 2016 | $18.72 | $22 |
| December 2015 | $19.87 | $23.36 |
| November 2015 | $19.99 | $23.49 |
| October 2015 | $19.99 | $23.50 |
| September 2015 | $19.84 | $23.40 |
| August 2015 | $21.88 | $25.80 |
| July 2015 | $24.17 | $28.50 |
| June 2015 | $23.13 | $27.35 |
| May 2015 | $22.26 | $26.32 |
| April 2015 | $23.46 | $27.83 |
| March 2015 | $22.94 | $27.22 |
| February 2015 | $24.03 | $28.50 |
| January 2015 | $23.06 | $27.36 |
| December 2014 | $24.85 | $29.57 |
| November 2014 | $26.96 | $32.07 |
| October 2014 | $24.15 | $28.73 |
| September 2014 | $24.68 | $29.44 |
| August 2014 | $25.09 | $29.93 |
| July 2014 | $25.92 | $31 |
| June 2014 | $23.65 | $28.28 |
| May 2014 | $23.07 | $27.60 |
| April 2014 | $23.31 | $27.95 |
| March 2014 | $22.80 | $27.35 |
| February 2014 | $24.16 | $28.98 |
| January 2014 | $23.90 | $28.74 |
| December 2013 | $26.94 | $32.40 |
| November 2013 | $23.38 | $28.12 |
| October 2013 | $25.81 | $31.11 |
| September 2013 | $24.82 | $29.91 |
| August 2013 | $24.78 | $29.86 |
| July 2013 | $25.13 | $30.35 |
| May 2013 | $18.21 | $22 |
| April 2013 | $18.10 | $21.92 |
| February 2013 | $21.08 | $25.54 |
| January 2013 | $19.76 | $24.01 |
| December 2012 | $18.16 | $22.06 |
| November 2012 | $16.75 | $20.35 |
| September 2012 | $16.03 | $19.53 |
| August 2012 | $16.90 | $20.60 |
| July 2012 | $13.77 | $16.82 |
| June 2012 | $13.67 | $16.71 |
| May 2012 | $13.03 | $15.92 |
| April 2012 | $13.96 | $17.12 |
| January 2012 | $12.52 | $15.40 |
| December 2011 | $11.84 | $14.57 |
| November 2011 | $11.89 | $14.63 |
| October 2011 | $11.85 | $14.62 |
| September 2011 | $11.16 | $13.77 |
| August 2011 | $11.77 | $14.52 |
| June 2011 | $12.05 | $14.91 |
| May 2011 | $13.13 | $16.25 |
| April 2011 | $12.04 | $14.94 |
| March 2011 | $11.70 | $14.52 |
| January 2011 | $11.60 | $14.44 |
| December 2010 | $11.60 | $14.45 |
| October 2010 | $10.37 | $12.95 |
| August 2010 | $8.50 | $10.61 |
| July 2010 | $9.13 | $11.40 |
| June 2010 | $8.33 | $10.40 |
| May 2010 | $9.23 | $11.53 |
| April 2010 | $8.67 | $10.83 |
| March 2010 | $7.42 | $9.27 |
| January 2010 | $6.65 | $8.31 |
| November 2009 | $6.86 | $8.57 |
| October 2009 | $7 | $8.74 |
| September 2009 | $6.21 | $7.76 |
| July 2009 | $5.87 | $7.33 |
| June 2009 | $6.07 | $7.58 |
| April 2009 | $5.18 | $6.47 |
| January 2009 | $5.20 | $6.50 |
| December 2008 | $4.59 | $5.73 |
| October 2008 | $4.53 | $5.66 |
| September 2008 | $5.63 | $7.03 |
| August 2008 | $5.61 | $7 |
| July 2008 | $6 | $7.50 |
| June 2008 | $7.35 | $9.18 |
| April 2008 | $7.48 | $9.35 |
| March 2008 | $7.63 | $9.52 |
| February 2008 | $9.06 | $11.31 |
| January 2008 | $8.99 | $11.23 |
| December 2007 | $10.24 | $12.79 |
| November 2007 | $10.29 | $12.85 |
| October 2007 | $10.99 | $13.72 |
| September 2007 | $7.43 | $9.28 |
| August 2007 | $7.33 | $9.16 |
| July 2007 | $7.29 | $9.10 |
| May 2007 | $7.17 | $8.95 |
| April 2007 | $6.22 | $7.76 |
| March 2007 | $5.60 | $7 |
| February 2007 | $4.88 | $6.09 |
| January 2007 | $4.47 | $5.58 |
| December 2006 | $4.59 | $5.73 |
| November 2006 | $4.45 | $5.56 |
| October 2006 | $4.77 | $5.96 |
| September 2006 | $4.80 | $5.99 |
| August 2006 | $4.31 | $5.38 |
| July 2006 | $3.93 | $4.91 |
| June 2006 | $3.83 | $4.78 |
| May 2006 | $3.82 | $4.76 |
| April 2006 | $3.54 | $4.42 |
| March 2006 | $3.49 | $4.36 |
| February 2006 | $3.29 | $4.11 |
| January 2006 | $2.86 | $3.56 |
| December 2005 | $2.64 | $3.30 |
| November 2005 | $2.55 | $3.18 |
| October 2005 | $2.54 | $3.18 |
| July 2005 | $2.85 | $3.56 |
| June 2005 | $2.27 | $2.84 |
| May 2005 | $2.34 | $2.92 |
| April 2005 | $2.23 | $2.78 |
| March 2005 | $2.16 | $2.70 |
| February 2005 | $1.80 | $2.25 |
| January 2005 | $1.60 | $2 |
| December 2004 | $1.72 | $2.15 |
| November 2004 | $1.20 | $1.50 |
| October 2004 | $1.12 | $1.40 |
| September 2004 | $0.96 | $1.20 |
| July 2004 | $0.75 | $0.94 |
| March 2004 | $0.59 | $0.74 |
| December 2003 | $0.30 | $0.37 |
| November 2003 | $0.19 | $0.23 |
| October 2003 | $0.20 | $0.26 |
| September 2003 | $0.18 | $0.22 |
| March 2003 | $0.14 | $0.18 |
| December 2002 | $0.14 | $0.17 |
| August 2002 | $0.11 | $0.14 |
| July 2002 | $0.08 | $0.10 |
| June 2002 | $0.10 | $0.13 |
| April 2002 | $0.14 | $0.17 |
| March 2002 | $0.18 | $0.23 |
| January 2002 | $0.14 | $0.18 |
| December 2001 | $0.20 | $0.25 |
| November 2001 | $0.21 | $0.26 |
| October 2001 | $0.14 | $0.18 |
| September 2001 | $0.18 | $0.22 |
| August 2001 | $0.14 | $0.18 |
| July 2001 | $0.14 | $0.17 |
MTYFF
Price: $23.92
52 week price:
Dividend Yield: 5.95%
5-year range yield:
Forward Dividend Yield: 4.37%
Payout Ratio: 27.32%
Payout Ratio Range:
Dividend Per Share: 1.05 USD
Earnings Per Share: 3.47 USD
P/E Ratio: 6.92
Exchange: PNK
Sector: Consumer Cyclical
Industry: Restaurants
Country: Canada
Volume: 100
Market Capitalization: 548.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 3.23%