Canada Markets close in 3 hrs 37 mins

Mullen Group Ltd. (MTL.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
9.56-0.12 (-1.24%)
As of 12:15PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20209.659.699.509.569.5698,659
Aug. 06, 20209.609.689.539.689.68206,800
Aug. 05, 20209.439.599.359.509.50212,600
Aug. 04, 20209.639.659.369.379.37311,600
Jul. 31, 20209.639.669.509.609.60359,600
Jul. 30, 20209.079.709.039.709.70454,400
Jul. 30, 20200.03 Dividend
Jul. 29, 20209.489.589.099.299.26392,300
Jul. 28, 20209.539.709.429.529.49393,500
Jul. 27, 20209.069.648.989.579.54617,600
Jul. 24, 20208.999.428.949.008.97780,500
Jul. 23, 20208.308.948.288.698.66759,700
Jul. 22, 20208.068.198.018.068.03344,900
Jul. 21, 20208.058.297.918.098.06257,300
Jul. 20, 20207.848.037.768.017.98222,400
Jul. 17, 20207.918.007.807.867.83267,700
Jul. 16, 20207.878.027.797.917.88264,600
Jul. 15, 20207.958.067.717.947.91365,500
Jul. 14, 20207.687.867.587.857.82196,100
Jul. 13, 20207.877.877.437.727.70481,800
Jul. 10, 20207.837.957.707.787.75206,500
Jul. 09, 20207.958.087.817.857.82308,400
Jul. 08, 20207.978.017.787.977.94381,200
Jul. 07, 20207.878.107.787.967.93421,600
Jul. 06, 20207.807.917.797.917.88324,900
Jul. 03, 20207.607.907.587.807.77301,900
Jul. 02, 20207.157.677.127.617.59557,100
Jun. 30, 20206.837.326.807.277.25417,000
Jun. 29, 20206.796.936.756.906.88236,600
Jun. 26, 20206.846.876.666.756.73285,000
Jun. 25, 20206.856.956.716.876.85376,500
Jun. 24, 20206.917.036.806.916.89362,900
Jun. 23, 20207.257.336.977.006.98278,400
Jun. 22, 20207.277.457.127.187.16238,200
Jun. 19, 20207.377.517.237.417.39387,800
Jun. 18, 20207.537.767.407.457.43311,500
Jun. 17, 20207.667.907.547.587.56625,300
Jun. 16, 20207.297.837.297.737.71836,200
Jun. 15, 20206.357.186.357.027.00863,500
Jun. 12, 20206.756.756.446.496.47520,600
Jun. 11, 20206.336.486.196.206.18492,000
Jun. 10, 20206.786.926.556.686.66604,900
Jun. 09, 20206.946.976.716.856.83402,100
Jun. 08, 20206.867.026.726.986.96486,000
Jun. 05, 20206.196.985.986.706.681,149,500
Jun. 04, 20206.106.205.965.965.94898,000
Jun. 03, 20206.136.186.066.156.13368,100
Jun. 02, 20205.826.105.816.056.03409,200
Jun. 01, 20205.976.045.735.755.73300,100
May 29, 20205.986.035.865.965.94898,200
May 28, 20205.796.165.676.036.01558,000
May 27, 20205.545.785.455.765.74782,600
May 26, 20205.245.535.205.495.471,019,000
May 25, 20205.215.235.085.125.10281,900
May 22, 20205.485.505.205.205.18457,000
May 21, 20205.485.625.415.525.50486,400
May 20, 20205.385.525.345.415.39608,300
May 19, 20205.515.515.355.385.361,286,000
May 15, 20205.335.445.215.265.24493,300
May 14, 20205.285.405.075.345.32363,000
May 13, 20205.585.585.265.345.32474,400
May 12, 20205.635.685.535.595.57290,200
May 11, 20205.565.715.525.615.59565,700
May 08, 20205.705.705.535.605.58275,700
May 07, 20205.695.745.545.575.55289,600
May 06, 20205.575.655.465.565.54315,000
May 05, 20205.695.725.525.575.55295,800
May 04, 20205.425.535.325.495.47298,700
May 01, 20205.775.775.395.495.47382,400
Apr. 30, 20205.745.945.575.785.76597,300
Apr. 29, 20205.505.775.505.625.60498,200
Apr. 28, 20205.165.435.105.375.35421,800
Apr. 27, 20204.895.024.765.025.00523,300
Apr. 24, 20205.175.224.894.944.92681,600
Apr. 23, 20204.875.304.875.095.07679,900
Apr. 22, 20204.934.974.744.754.73332,600
Apr. 21, 20204.764.884.714.754.73407,900
Apr. 20, 20204.704.954.504.854.83392,800
Apr. 17, 20204.424.954.254.884.861,828,900
Apr. 16, 20204.214.604.184.434.42625,300
Apr. 15, 20204.544.604.144.204.19552,200
Apr. 14, 20204.925.144.534.604.59444,500
Apr. 13, 20205.335.344.934.954.93304,100
Apr. 09, 20204.955.404.885.235.21944,800
Apr. 08, 20204.524.814.524.794.77902,000
Apr. 07, 20204.254.904.224.484.471,289,900
Apr. 06, 20204.184.223.984.054.04773,600
Apr. 03, 20204.454.454.004.084.07579,000
Apr. 02, 20204.294.804.294.504.49574,500
Apr. 01, 20204.004.493.934.214.20672,200
Mar. 31, 20204.174.384.044.104.09650,800
Mar. 30, 20204.114.213.894.154.14470,800
Mar. 30, 20200.05 Dividend
Mar. 27, 20204.194.294.044.204.14561,000
Mar. 26, 20204.174.534.164.334.26637,100
Mar. 25, 20204.194.563.944.164.10906,500
Mar. 24, 20204.204.203.954.144.08742,500
Mar. 23, 20204.974.973.853.983.92815,700
Mar. 20, 20205.035.554.684.724.65706,700
Mar. 19, 20204.895.334.615.195.11360,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...