TMX group TMXmoney

MTY Food Group Inc. (MTY)
Market: CDN Consolidated
$ 29.78
Oct 21, 2014, 7:43 PM EDT
Change: 0.64 (2.20%)
Volume: 44,415
Day Low
29.25
Day High
30.22
Company Chart
Detailed Quote
Open: 29.49 EPS: 1.39
High: 30.22 Ex-Div Date: 07/31/2014
Low: 29.25 Dividend: 0.085 
Prev. Close: 29.14 Yield: 1.175
Bid: 29.78 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 19,120,567
Ask: 30.00 P/E Ratio: 20.500
Ask Size: 1,000 P/B Ratio: 4.041
Market Cap: 569,410,485 Exchange: TSX
Beta: 0.718 VWAP: 29.806710
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.78 29.78 30.00 29.49 30.22 29.25 44.41 k 100% 0.64 2.196% 10/21/2014 4:00 PM
TSX 29.78 29.78 30.00 29.49 30.22 29.25 29.11 k 65.55% 0.81 2.796% 10/21/2014 4:00 PM
Alpha 29.88 29.76 30.08 29.27 30.22 29.27 10.40 k 23.42% 0.91 3.141% 10/21/2014 3:58 PM
TMX Select 29.99 N/A N/A 29.97 30.07 29.91 1,200 2.70% 1.02 3.521% 10/21/2014 3:00 PM
Chi-X 29.82 N/A N/A 30.00 30.00 29.25 1,400 3.15% 0.67 2.299% 10/21/2014 3:59 PM
Omega 29.47 N/A N/A 29.90 29.90 29.45 400 0.90% 0.79 2.755% 10/21/2014 2:18 PM
Pure 29.96 N/A N/A 29.96 29.96 29.96 100 0.23% 1.90 6.771% 10/21/2014 10:24 AM
TriAct 29.38 N/A N/A 29.62 29.62 29.38 1,600 3.60% 0.56 1.925% 10/21/2014 1:55 PM
CX2 29.89 N/A N/A 29.90 29.90 29.89 200 0.45% 0.75 2.574% 10/21/2014 9:56 AM

All times are in ET.

News Headlines for MTY Food Group Inc.
9:27 AM EDT
October 21, 2014
MTY declares quarterly dividend - Canada Newswire
5:00 PM EDT
October 07, 2014
MTY reports results for the third quarter of its 2014 fiscal period - Canada Newswire
6:00 AM EDT
July 22, 2014
MTY declares quarterly dividend - Canada Newswire
6:00 AM EDT
July 21, 2014
MTY completes the acquisition of Madisons New York Grill & Bar - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 4:00 PM EDT Q 29.78 100 0.64 TSX 009 002
10/21/2014 4:00 PM EDT Q 29.78 200 0.64 TSX 089 002
10/21/2014 4:00 PM EDT Q 29.78 100 0.64 TSX 079 002
10/21/2014 4:00 PM EDT Q 29.78 300 0.64 TSX 089 002
10/21/2014 4:00 PM EDT Q 29.78 100 0.64 TSX 001 002
10/21/2014 4:00 PM EDT Q 29.78 100 0.64 TSX 053 002
10/21/2014 3:59 PM EDT 29.89 100 0.75 TSX 079 053
10/21/2014 3:59 PM EDT 29.96 100 0.82 TSX 065 001
10/21/2014 3:59 PM EDT 29.82 100 0.68 CHIX 001 001
10/21/2014 3:58 PM EDT 29.88 100 0.74 ALPHA 001 009
10/21/2014 3:56 PM EDT 29.89 200 0.75 ALPHA 001 090
10/21/2014 3:55 PM EDT E 29.99 50 0.85 TSX 007 089
10/21/2014 3:54 PM EDT 29.99 100 0.85 TSX 019 001
10/21/2014 3:52 PM EDT 29.98 100 0.84 TSX 065 072
10/21/2014 3:52 PM EDT 29.98 200 0.84 ALPHA 085 001
10/21/2014 3:51 PM EDT 29.97 100 0.83 TSX 065 079
10/21/2014 3:51 PM EDT 29.88 100 0.74 TSX 001 090
10/21/2014 3:50 PM EDT 29.88 100 0.74 TSX 053 090
10/21/2014 3:50 PM EDT 29.88 100 0.74 TSX 079 090
10/21/2014 3:48 PM EDT 29.87 100 0.73 TSX 079 009
10/21/2014 3:47 PM EDT 29.89 100 0.75 TSX 079 001
10/21/2014 3:47 PM EDT 29.89 100 0.75 TSX 053 001
10/21/2014 3:47 PM EDT E 29.81 28 0.67 TSX 089 072
10/21/2014 3:47 PM EDT E 29.81 93 0.67 TSX 089 072
10/21/2014 3:47 PM EDT 29.81 100 0.67 TSX 085 072
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia