Canada markets open in 6 hours 9 minutes

Mullen Group Ltd. (MTL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.40-0.38 (-3.89%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20209.689.799.259.409.40185,200
Oct. 23, 20209.959.959.739.789.78374,400
Oct. 22, 20209.709.989.559.809.80707,400
Oct. 21, 20209.359.409.269.329.3247,000
Oct. 20, 20209.529.529.279.369.36171,200
Oct. 19, 20209.329.529.229.289.28123,200
Oct. 16, 20209.539.609.299.369.36200,300
Oct. 15, 20209.399.589.359.539.53104,300
Oct. 14, 20209.449.679.439.479.47149,600
Oct. 13, 20209.469.559.349.379.37148,500
Oct. 09, 20209.609.609.419.449.4496,900
Oct. 08, 20209.499.609.349.599.59121,600
Oct. 07, 20209.299.549.239.509.50132,800
Oct. 06, 20209.509.509.189.199.19110,400
Oct. 05, 20209.389.389.149.339.33297,600
Oct. 02, 20209.069.249.039.229.22179,000
Oct. 01, 20209.059.298.919.269.26240,900
Sep. 30, 20209.139.188.889.019.01316,500
Sep. 29, 20209.049.258.999.149.14170,500
Sep. 29, 20200.03 Dividend
Sep. 28, 20209.179.219.089.109.07376,500
Sep. 25, 20209.209.269.009.059.02297,500
Sep. 24, 20209.109.409.059.269.23145,500
Sep. 23, 20209.489.609.089.169.13367,000
Sep. 22, 20208.999.558.999.419.38413,300
Sep. 21, 20209.429.428.938.998.96360,900
Sep. 18, 20209.649.869.589.649.61717,900
Sep. 17, 20209.429.759.309.669.63430,600
Sep. 16, 20209.649.709.499.529.49313,500
Sep. 15, 20209.559.639.469.579.54233,200
Sep. 14, 20209.499.689.389.589.55369,700
Sep. 14, 20200.03 Dividend
Sep. 11, 20209.699.749.439.489.42557,900
Sep. 10, 20209.759.789.549.679.61284,200
Sep. 09, 20209.579.819.429.759.69280,400
Sep. 08, 20209.489.639.339.519.45373,400
Sep. 04, 20209.869.939.579.649.58384,500
Sep. 03, 202010.2110.219.859.879.81237,100
Sep. 02, 202010.0210.3310.0210.1910.12300,300
Sep. 01, 20209.7810.109.7410.009.94500,700
Aug. 31, 20209.849.929.529.799.73492,100
Aug. 28, 20209.9210.019.829.839.77369,900
Aug. 28, 20200.03 Dividend
Aug. 27, 202010.0010.089.799.939.84379,900
Aug. 26, 20209.9610.119.8710.009.91349,400
Aug. 25, 202010.2410.249.859.979.88332,500
Aug. 24, 202010.2510.2510.0010.1910.09340,100
Aug. 21, 20209.9910.239.8510.2310.13402,800
Aug. 20, 20209.7310.049.6510.009.91354,900
Aug. 19, 20209.7510.059.699.789.69303,900
Aug. 18, 20209.689.829.589.759.66354,200
Aug. 17, 20209.719.789.529.739.64223,500
Aug. 14, 20209.679.729.559.679.58275,400
Aug. 13, 20209.769.859.619.679.58234,100
Aug. 12, 20209.699.919.699.779.68453,700
Aug. 11, 20209.959.959.549.629.53388,700
Aug. 10, 20209.619.889.609.829.73295,300
Aug. 07, 20209.659.699.509.569.47213,600
Aug. 06, 20209.609.689.539.689.59206,800
Aug. 05, 20209.439.599.359.509.41212,600
Aug. 04, 20209.639.659.369.379.28311,600
Jul. 31, 20209.639.669.509.609.51359,600
Jul. 30, 20209.079.709.039.709.61454,400
Jul. 30, 20200.03 Dividend
Jul. 29, 20209.489.589.099.299.17392,300
Jul. 28, 20209.539.709.429.529.40393,500
Jul. 27, 20209.069.648.989.579.45617,600
Jul. 24, 20208.999.428.949.008.89780,500
Jul. 23, 20208.308.948.288.698.58759,700
Jul. 22, 20208.068.198.018.067.96344,900
Jul. 21, 20208.058.297.918.097.99257,300
Jul. 20, 20207.848.037.768.017.91222,400
Jul. 17, 20207.918.007.807.867.76267,700
Jul. 16, 20207.878.027.797.917.81264,600
Jul. 15, 20207.958.067.717.947.84365,500
Jul. 14, 20207.687.867.587.857.75196,100
Jul. 13, 20207.877.877.437.727.62481,800
Jul. 10, 20207.837.957.707.787.68206,500
Jul. 09, 20207.958.087.817.857.75308,400
Jul. 08, 20207.978.017.787.977.87381,200
Jul. 07, 20207.878.107.787.967.86421,600
Jul. 06, 20207.807.917.797.917.81324,900
Jul. 03, 20207.607.907.587.807.70301,900
Jul. 02, 20207.157.677.127.617.51557,100
Jun. 30, 20206.837.326.807.277.18417,000
Jun. 29, 20206.796.936.756.906.81236,600
Jun. 26, 20206.846.876.666.756.66285,000
Jun. 25, 20206.856.956.716.876.78376,500
Jun. 24, 20206.917.036.806.916.82362,900
Jun. 23, 20207.257.336.977.006.91278,400
Jun. 22, 20207.277.457.127.187.09238,200
Jun. 19, 20207.377.517.237.417.32387,800
Jun. 18, 20207.537.767.407.457.36311,500
Jun. 17, 20207.667.907.547.587.48625,300
Jun. 16, 20207.297.837.297.737.63836,200
Jun. 15, 20206.357.186.357.026.93863,500
Jun. 12, 20206.756.756.446.496.41520,600
Jun. 11, 20206.336.486.196.206.12492,000
Jun. 10, 20206.786.926.556.686.60604,900
Jun. 09, 20206.946.976.716.856.76402,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...