Canada markets close in 4 hours 10 minutes

Mullen Group Ltd. (MTL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.97-0.17 (-1.29%)
As of 11:50AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202413.0913.0912.8112.9712.97224,091
Apr 29, 202413.1413.1712.9213.1413.14360,100
Apr 29, 20240.06 Dividend
Apr 26, 202413.1513.3513.0213.1013.04577,800
Apr 25, 202413.7413.7412.9013.1213.061,339,600
Apr 24, 202414.5414.6314.3614.4314.36113,200
Apr 23, 202414.4014.6014.3714.5714.5047,500
Apr 22, 202414.3114.4014.3014.3814.3163,800
Apr 19, 202414.2514.4014.2314.3214.2591,100
Apr 18, 202414.3614.4414.2714.3014.2386,400
Apr 17, 202414.6914.7114.3114.3114.24149,600
Apr 16, 202414.6414.7314.5314.6914.62116,500
Apr 15, 202414.8514.8614.5414.6014.5375,100
Apr 12, 202414.9215.0114.6814.7014.6385,600
Apr 11, 202414.9615.0014.8415.0014.9385,700
Apr 10, 202414.8915.0814.8714.9414.87165,700
Apr 09, 202414.9915.0414.8215.0214.95126,000
Apr 08, 202414.9215.0914.9115.0014.93205,700
Apr 05, 202414.6014.9114.5514.9114.84116,100
Apr 04, 202414.7014.7014.5414.6114.54145,200
Apr 03, 202414.5014.7014.5014.6214.55135,800
Apr 02, 202414.5214.5614.5014.5114.4499,700
Apr 01, 202414.5014.5914.5014.5514.4854,700
Mar 28, 202414.6314.6314.5014.5214.45183,200
Mar 27, 202414.5114.5914.5014.5514.4855,100
Mar 27, 20240.06 Dividend
Mar 26, 202414.3014.5314.3014.5014.37133,300
Mar 25, 202414.4514.4514.3014.3414.22101,500
Mar 22, 202414.5614.6814.4214.4614.3354,800
Mar 21, 202414.6314.6414.5214.5614.4347,500
Mar 20, 202414.4014.5914.3414.5814.45117,300
Mar 19, 202414.5414.6014.3614.4114.2887,100
Mar 18, 202414.4414.5314.2814.4914.36168,600
Mar 15, 202414.6014.7014.3414.3514.23224,300
Mar 14, 202414.5614.6914.5314.5814.4569,400
Mar 13, 202414.8814.8814.6114.6414.51100,800
Mar 12, 202414.7914.8214.7014.7514.6273,900
Mar 11, 202414.7814.8114.6414.7614.63109,600
Mar 08, 202415.1515.3314.7514.7614.63134,000
Mar 07, 202415.2415.3315.0215.1515.02105,700
Mar 06, 202414.6615.3514.6615.1815.05239,300
Mar 05, 202414.8414.8814.6614.7314.60106,000
Mar 04, 202414.9114.9714.8214.8214.6989,600
Mar 01, 202415.0015.0014.9014.9314.8087,400
Feb 29, 202414.9115.0514.8615.0014.87116,300
Feb 28, 202415.0315.1314.8714.9414.81134,500
Feb 28, 20240.06 Dividend
Feb 27, 202415.3215.3214.9515.1114.9282,700
Feb 26, 202415.0315.2314.9715.0314.84162,400
Feb 23, 202415.1015.1214.9015.0614.87152,900
Feb 22, 202414.9215.1014.8715.1014.91151,700
Feb 21, 202414.6814.8514.6714.7914.60129,200
Feb 20, 202414.8715.1214.6914.8314.64171,000
Feb 16, 202414.9615.3914.7714.8714.68316,800
Feb 15, 202415.3015.3014.1914.6014.42547,400
Feb 14, 202415.3415.3815.2215.3515.16112,900
Feb 13, 202415.4015.4015.1015.2515.06148,600
Feb 12, 202415.2615.5115.2415.4715.27111,900
Feb 09, 202415.2115.2915.1115.2815.09117,300
Feb 08, 202415.2315.3615.2015.2415.05195,800
Feb 07, 202415.1315.2615.0315.1814.99151,700
Feb 06, 202414.7515.1814.7515.1714.98119,400
Feb 05, 202415.1715.1714.7714.7914.60115,100
Feb 02, 202414.9215.2114.8715.1614.97183,000
Feb 01, 202415.0915.2014.8515.0014.81144,900
Jan 31, 202415.2115.2114.9614.9714.78214,700
Jan 30, 202415.4115.4715.2315.2315.04156,800
Jan 30, 20240.06 Dividend
Jan 29, 202415.6015.6715.4715.5615.30154,300
Jan 26, 202415.5515.7115.4615.6415.38112,800
Jan 25, 202415.3315.5115.2715.4615.21160,000
Jan 24, 202415.4215.4415.2215.2615.01161,500
Jan 23, 202415.1315.3014.8715.2715.02190,500
Jan 22, 202414.7315.1314.6115.0614.81359,000
Jan 19, 202414.1714.4714.1314.4514.21165,200
Jan 18, 202414.0114.1913.9614.1813.95114,800
Jan 17, 202414.3914.3913.8813.9613.73203,900
Jan 16, 202414.2014.2113.9614.0313.80149,600
Jan 15, 202414.3014.3014.1114.2414.0136,300
Jan 12, 202414.1014.2113.9814.2013.97129,300
Jan 11, 202414.1114.1113.9014.0913.86151,500
Jan 10, 202414.0414.1714.0414.1113.8862,200
Jan 09, 202414.3014.3014.0614.1013.87171,200
Jan 08, 202414.1214.3614.0514.3414.10169,700
Jan 05, 202414.0914.1713.9814.1213.89120,400
Jan 04, 202414.0614.0913.9514.0913.8693,800
Jan 03, 202414.0514.0713.8613.9513.72136,000
Jan 02, 202414.0314.0713.9514.0013.77158,700
Dec 29, 202313.9114.1513.9114.0413.81123,900
Dec 28, 202314.0214.0713.9413.9413.7199,400
Dec 28, 20230.06 Dividend
Dec 27, 202314.0014.1813.9614.0813.79138,400
Dec 22, 202313.8514.0713.8514.0013.71186,900
Dec 21, 202313.8113.9813.7813.8513.56243,000
Dec 20, 202313.5713.9513.5513.7613.48337,000
Dec 19, 202313.5313.6613.4713.6013.32208,600
Dec 18, 202314.0414.0413.5113.5313.25303,200
Dec 15, 202314.0814.0813.9114.0013.71210,100
Dec 14, 202314.0314.1813.9414.0813.79290,300
Dec 13, 202313.3013.9013.2913.9013.61454,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...