UK markets close in 1 hour 6 minutes

Mullen Group Ltd. (MTL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
12.84+0.01 (+0.08%)
As of 10:22AM EDT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202412.8112.8612.7712.8412.8419,753
03 Jun 202412.9913.0312.8212.8312.83122,300
31 May 202412.9013.0112.8713.0113.01176,100
31 May 20240.06 Dividend
30 May 202413.0813.0812.8512.9312.87111,600
29 May 202413.0013.1412.8512.8912.83142,700
28 May 202412.9913.0412.9413.0112.95168,100
27 May 202412.9913.1912.9913.1213.0649,400
24 May 202413.0613.1012.9413.0012.94128,500
23 May 202413.0413.0612.9013.0212.96129,100
22 May 202412.7113.0412.6613.0012.94276,800
21 May 202412.8212.8212.7212.7312.67228,700
17 May 202412.8612.9312.7612.7912.73151,200
16 May 202412.9212.9712.8412.8612.80167,400
15 May 202412.9012.9412.8612.9212.86142,700
14 May 202412.7612.8512.7512.8312.77223,700
13 May 202412.7712.8012.7012.7512.69204,900
10 May 202412.7812.8312.6612.7112.65181,400
09 May 202412.8112.8412.7012.7812.72328,500
08 May 202412.6512.7712.6512.7412.68135,000
07 May 202412.8212.8712.6812.6912.63239,500
06 May 202412.6812.8712.6512.8412.78229,600
03 May 202412.5912.7612.5912.6112.55228,700
02 May 202412.5512.6312.4712.5412.48260,700
01 May 202412.7612.7612.5412.5512.49422,600
30 Apr 202413.0913.0912.7612.7812.72537,100
29 Apr 202413.1413.1712.9213.1413.08360,100
29 Apr 20240.06 Dividend
26 Apr 202413.1513.3513.0213.1012.98577,800
25 Apr 202413.7413.7412.9013.1213.001,339,600
24 Apr 202414.5414.6314.3614.4314.30113,200
23 Apr 202414.4014.6014.3714.5714.4447,500
22 Apr 202414.3114.4014.3014.3814.2563,800
19 Apr 202414.2514.4014.2314.3214.1991,100
18 Apr 202414.3614.4414.2714.3014.1786,400
17 Apr 202414.6914.7114.3114.3114.18149,600
16 Apr 202414.6414.7314.5314.6914.55116,500
15 Apr 202414.8514.8614.5414.6014.4775,100
12 Apr 202414.9215.0114.6814.7014.5685,600
11 Apr 202414.9615.0014.8415.0014.8685,700
10 Apr 202414.8915.0814.8714.9414.80165,700
09 Apr 202414.9915.0414.8215.0214.88126,000
08 Apr 202414.9215.0914.9115.0014.86205,700
05 Apr 202414.6014.9114.5514.9114.77116,100
04 Apr 202414.7014.7014.5414.6114.48145,200
03 Apr 202414.5014.7014.5014.6214.49135,800
02 Apr 202414.5214.5614.5014.5114.3899,700
01 Apr 202414.5014.5914.5014.5514.4254,700
28 Mar 202414.6314.6314.5014.5214.39183,200
27 Mar 202414.5114.5914.5014.5514.4255,100
27 Mar 20240.06 Dividend
26 Mar 202414.3014.5314.3014.5014.31133,300
25 Mar 202414.4514.4514.3014.3414.15101,500
22 Mar 202414.5614.6814.4214.4614.2754,800
21 Mar 202414.6314.6414.5214.5614.3747,500
20 Mar 202414.4014.5914.3414.5814.39117,300
19 Mar 202414.5414.6014.3614.4114.2287,100
18 Mar 202414.4414.5314.2814.4914.30168,600
15 Mar 202414.6014.7014.3414.3514.16224,300
14 Mar 202414.5614.6914.5314.5814.3969,400
13 Mar 202414.8814.8814.6114.6414.45100,800
12 Mar 202414.7914.8214.7014.7514.5573,900
11 Mar 202414.7814.8114.6414.7614.56109,600
08 Mar 202415.1515.3314.7514.7614.56134,000
07 Mar 202415.2415.3315.0215.1514.95105,700
06 Mar 202414.6615.3514.6615.1814.98239,300
05 Mar 202414.8414.8814.6614.7314.53106,000
04 Mar 202414.9114.9714.8214.8214.6289,600
01 Mar 202415.0015.0014.9014.9314.7387,400
29 Feb 202414.9115.0514.8615.0014.80116,300
28 Feb 202415.0315.1314.8714.9414.74134,500
28 Feb 20240.06 Dividend
27 Feb 202415.3215.3214.9515.1114.8582,700
26 Feb 202415.0315.2314.9715.0314.77162,400
23 Feb 202415.1015.1214.9015.0614.80152,900
22 Feb 202414.9215.1014.8715.1014.84151,700
21 Feb 202414.6814.8514.6714.7914.54129,200
20 Feb 202414.8715.1214.6914.8314.57171,000
16 Feb 202414.9615.3914.7714.8714.61316,800
15 Feb 202415.3015.3014.1914.6014.35547,400
14 Feb 202415.3415.3815.2215.3515.09112,900
13 Feb 202415.4015.4015.1015.2514.99148,600
12 Feb 202415.2615.5115.2415.4715.20111,900
09 Feb 202415.2115.2915.1115.2815.02117,300
08 Feb 202415.2315.3615.2015.2414.98195,800
07 Feb 202415.1315.2615.0315.1814.92151,700
06 Feb 202414.7515.1814.7515.1714.91119,400
05 Feb 202415.1715.1714.7714.7914.54115,100
02 Feb 202414.9215.2114.8715.1614.90183,000
01 Feb 202415.0915.2014.8515.0014.74144,900
31 Jan 202415.2115.2114.9614.9714.71214,700
30 Jan 202415.4115.4715.2315.2314.97156,800
30 Jan 20240.06 Dividend
29 Jan 202415.6015.6715.4715.5615.23154,300
26 Jan 202415.5515.7115.4615.6415.31112,800
25 Jan 202415.3315.5115.2715.4615.14160,000
24 Jan 202415.4215.4415.2215.2614.94161,500
23 Jan 202415.1315.3014.8715.2714.95190,500
22 Jan 202414.7315.1314.6115.0614.74359,000
19 Jan 202414.1714.4714.1314.4514.15165,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...