MTL.TO - Mullen Group Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20209.589.609.499.539.53113,600
Jan. 16, 20209.629.629.489.539.53155,700
Jan. 15, 20209.549.619.499.589.58155,200
Jan. 14, 20209.519.579.409.579.57246,200
Jan. 13, 20209.609.609.409.479.47189,400
Jan. 10, 20209.609.619.489.549.54435,900
Jan. 09, 20209.459.679.379.599.59221,000
Jan. 08, 20209.539.659.369.439.43189,900
Jan. 07, 20209.649.689.529.549.54196,900
Jan. 06, 20209.429.719.389.689.68269,400
Jan. 03, 20209.229.399.229.399.39129,300
Jan. 02, 20209.319.369.189.259.25135,200
Dec. 31, 20199.229.319.189.279.27201,200
Dec. 30, 20199.359.369.169.259.25162,900
Dec. 30, 20190.05 Dividend
Dec. 27, 20199.349.389.279.339.28152,800
Dec. 24, 20199.299.369.269.319.26207,700
Dec. 23, 20199.249.379.219.299.24343,600
Dec. 20, 20199.209.269.169.179.12230,400
Dec. 19, 20199.319.379.159.229.17266,700
Dec. 18, 20198.999.338.999.289.23329,900
Dec. 17, 20198.689.058.629.028.97311,100
Dec. 16, 20198.418.678.418.648.59202,600
Dec. 13, 20198.458.468.318.388.34212,800
Dec. 12, 20198.358.478.348.348.30240,100
Dec. 11, 20198.308.408.238.358.31136,500
Dec. 10, 20198.208.438.208.338.29180,100
Dec. 09, 20198.158.198.118.188.14179,500
Dec. 06, 20198.138.268.138.168.12129,900
Dec. 05, 20198.108.178.078.138.09196,300
Dec. 04, 20198.088.148.058.118.07114,800
Dec. 03, 20198.058.097.998.037.99178,200
Dec. 02, 20198.248.308.058.088.04135,400
Nov. 29, 20198.288.298.148.238.19323,300
Nov. 28, 20198.158.328.118.288.2470,000
Nov. 28, 20190.05 Dividend
Nov. 27, 20198.078.228.028.218.12212,400
Nov. 26, 20198.468.468.018.087.99448,000
Nov. 25, 20198.338.458.318.428.32116,300
Nov. 22, 20198.298.418.238.358.25172,300
Nov. 21, 20198.108.288.108.248.15149,800
Nov. 20, 20197.978.167.968.098.00150,800
Nov. 19, 20198.348.367.988.007.91284,700
Nov. 18, 20198.548.548.348.388.28107,800
Nov. 15, 20198.598.648.528.538.43153,000
Nov. 14, 20198.478.628.478.578.47251,600
Nov. 13, 20198.558.598.458.498.39164,900
Nov. 12, 20198.598.788.518.608.50266,100
Nov. 11, 20198.708.728.608.608.501,064,400
Nov. 08, 20198.868.878.698.778.67180,500
Nov. 07, 20198.638.998.638.868.76317,200
Nov. 06, 20198.658.658.538.618.51167,500
Nov. 05, 20198.538.728.518.628.52251,400
Nov. 04, 20198.248.518.248.508.40242,200
Nov. 01, 20198.228.368.188.238.14216,800
Oct. 31, 20198.298.368.138.208.11274,000
Oct. 30, 20198.518.518.238.308.21280,600
Oct. 30, 20190.05 Dividend
Oct. 29, 20198.488.558.428.518.36169,100
Oct. 28, 20198.548.568.348.518.36390,600
Oct. 25, 20198.108.457.948.418.27589,600
Oct. 24, 20197.698.377.657.907.76617,600
Oct. 23, 20197.517.547.307.507.37300,300
Oct. 22, 20197.547.647.527.537.40217,100
Oct. 21, 20197.467.597.437.517.38349,900
Oct. 18, 20197.617.617.397.427.29226,400
Oct. 17, 20197.707.707.547.557.42162,000
Oct. 16, 20197.617.797.617.687.55193,300
Oct. 15, 20197.757.837.757.757.62122,900
Oct. 11, 20197.837.967.757.767.63198,000
Oct. 10, 20197.737.857.717.777.64350,600
Oct. 09, 20197.817.857.687.737.60268,000
Oct. 08, 20198.008.007.737.757.62258,200
Oct. 07, 20198.168.177.918.007.86366,200
Oct. 04, 20198.168.168.028.168.02207,000
Oct. 03, 20198.098.178.028.158.01177,800
Oct. 02, 20198.338.358.138.168.02215,700
Oct. 01, 20198.768.848.128.318.17527,600
Sep. 30, 20198.798.858.718.738.58339,600
Sep. 27, 20198.948.998.778.788.63366,300
Sep. 27, 20190.05 Dividend
Sep. 26, 20198.879.028.838.958.75397,300
Sep. 25, 20198.959.088.798.838.63387,000
Sep. 24, 20199.219.288.968.988.78229,600
Sep. 23, 20199.259.339.179.198.98151,800
Sep. 20, 20199.369.379.219.289.07288,400
Sep. 19, 20199.399.429.309.369.15207,600
Sep. 18, 20199.469.469.369.389.17280,500
Sep. 17, 20199.549.549.379.459.24211,300
Sep. 16, 20199.509.609.429.559.33519,500
Sep. 13, 20199.439.479.319.369.15150,100
Sep. 12, 20199.419.539.359.389.1785,300
Sep. 11, 20199.469.529.349.419.20232,500
Sep. 10, 20199.429.529.319.469.25142,200
Sep. 09, 20199.269.529.229.449.23217,000
Sep. 06, 20199.439.469.069.208.99129,500
Sep. 05, 20199.129.559.089.479.25427,600
Sep. 04, 20199.059.169.019.098.88322,800
Sep. 03, 20198.919.028.819.008.80210,300
Aug. 30, 20198.889.098.888.968.76402,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...