Toronto - Delayed Quote • CAD
Mullen Group Ltd. (MTL.TO)
At close: April 25 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.74 | 13.74 | 12.90 | 13.12 | 13.12 | 1,339,600 |
Apr 24, 2024 | 14.54 | 14.63 | 14.36 | 14.43 | 14.43 | 113,200 |
Apr 23, 2024 | 14.40 | 14.60 | 14.37 | 14.57 | 14.57 | 47,500 |
Apr 22, 2024 | 14.31 | 14.40 | 14.30 | 14.38 | 14.38 | 63,800 |
Apr 19, 2024 | 14.25 | 14.40 | 14.23 | 14.32 | 14.32 | 91,100 |
Apr 18, 2024 | 14.36 | 14.44 | 14.27 | 14.30 | 14.30 | 86,400 |
Apr 17, 2024 | 14.69 | 14.71 | 14.31 | 14.31 | 14.31 | 149,600 |
Apr 16, 2024 | 14.64 | 14.73 | 14.53 | 14.69 | 14.69 | 116,500 |
Apr 15, 2024 | 14.85 | 14.86 | 14.54 | 14.60 | 14.60 | 75,100 |
Apr 12, 2024 | 14.92 | 15.01 | 14.68 | 14.70 | 14.70 | 85,600 |
Apr 11, 2024 | 14.96 | 15.00 | 14.84 | 15.00 | 15.00 | 85,700 |
Apr 10, 2024 | 14.89 | 15.08 | 14.87 | 14.94 | 14.94 | 165,700 |
Apr 9, 2024 | 14.99 | 15.04 | 14.82 | 15.02 | 15.02 | 126,000 |
Apr 8, 2024 | 14.92 | 15.09 | 14.91 | 15.00 | 15.00 | 205,700 |
Apr 5, 2024 | 14.60 | 14.91 | 14.55 | 14.91 | 14.91 | 116,100 |
Apr 4, 2024 | 14.70 | 14.70 | 14.54 | 14.61 | 14.61 | 145,200 |
Apr 3, 2024 | 14.50 | 14.70 | 14.50 | 14.62 | 14.62 | 135,800 |
Apr 2, 2024 | 14.52 | 14.56 | 14.50 | 14.51 | 14.51 | 99,700 |
Apr 1, 2024 | 14.50 | 14.59 | 14.50 | 14.55 | 14.55 | 54,700 |
Mar 28, 2024 | 14.63 | 14.63 | 14.50 | 14.52 | 14.52 | 183,200 |
Mar 27, 2024 | 0.06 Dividend | |||||
Mar 27, 2024 | 14.51 | 14.59 | 14.50 | 14.55 | 14.55 | 55,100 |
Mar 26, 2024 | 14.30 | 14.53 | 14.30 | 14.50 | 14.44 | 133,300 |
Mar 25, 2024 | 14.45 | 14.45 | 14.30 | 14.34 | 14.28 | 101,500 |
Mar 22, 2024 | 14.56 | 14.68 | 14.42 | 14.46 | 14.40 | 54,800 |
Mar 21, 2024 | 14.63 | 14.64 | 14.52 | 14.56 | 14.50 | 47,500 |
Mar 20, 2024 | 14.40 | 14.59 | 14.34 | 14.58 | 14.52 | 117,300 |
Mar 19, 2024 | 14.54 | 14.60 | 14.36 | 14.41 | 14.35 | 87,100 |
Mar 18, 2024 | 14.44 | 14.53 | 14.28 | 14.49 | 14.43 | 168,600 |
Mar 15, 2024 | 14.60 | 14.70 | 14.34 | 14.35 | 14.29 | 224,300 |
Mar 14, 2024 | 14.56 | 14.69 | 14.53 | 14.58 | 14.52 | 69,400 |
Mar 13, 2024 | 14.88 | 14.88 | 14.61 | 14.64 | 14.58 | 100,800 |
Mar 12, 2024 | 14.79 | 14.82 | 14.70 | 14.75 | 14.69 | 73,900 |
Mar 11, 2024 | 14.78 | 14.81 | 14.64 | 14.76 | 14.70 | 109,600 |
Mar 8, 2024 | 15.15 | 15.33 | 14.75 | 14.76 | 14.70 | 134,000 |
Mar 7, 2024 | 15.24 | 15.33 | 15.02 | 15.15 | 15.09 | 105,700 |
Mar 6, 2024 | 14.66 | 15.35 | 14.66 | 15.18 | 15.12 | 239,300 |
Mar 5, 2024 | 14.84 | 14.88 | 14.66 | 14.73 | 14.67 | 106,000 |
Mar 4, 2024 | 14.91 | 14.97 | 14.82 | 14.82 | 14.76 | 89,600 |
Mar 1, 2024 | 15.00 | 15.00 | 14.90 | 14.93 | 14.87 | 87,400 |
Feb 29, 2024 | 14.91 | 15.05 | 14.86 | 15.00 | 14.94 | 116,300 |
Feb 28, 2024 | 0.06 Dividend | |||||
Feb 28, 2024 | 15.03 | 15.13 | 14.87 | 14.94 | 14.88 | 134,500 |
Feb 27, 2024 | 15.32 | 15.32 | 14.95 | 15.11 | 14.99 | 82,700 |
Feb 26, 2024 | 15.03 | 15.23 | 14.97 | 15.03 | 14.91 | 162,400 |
Feb 23, 2024 | 15.10 | 15.12 | 14.90 | 15.06 | 14.94 | 152,900 |
Feb 22, 2024 | 14.92 | 15.10 | 14.87 | 15.10 | 14.98 | 151,700 |
Feb 21, 2024 | 14.68 | 14.85 | 14.67 | 14.79 | 14.67 | 129,200 |
Feb 20, 2024 | 14.87 | 15.12 | 14.69 | 14.83 | 14.71 | 171,000 |
Feb 16, 2024 | 14.96 | 15.39 | 14.77 | 14.87 | 14.75 | 316,800 |
Feb 15, 2024 | 15.30 | 15.30 | 14.19 | 14.60 | 14.48 | 547,400 |
Feb 14, 2024 | 15.34 | 15.38 | 15.22 | 15.35 | 15.23 | 112,900 |
Feb 13, 2024 | 15.40 | 15.40 | 15.10 | 15.25 | 15.13 | 148,600 |
Feb 12, 2024 | 15.26 | 15.51 | 15.24 | 15.47 | 15.34 | 111,900 |
Feb 9, 2024 | 15.21 | 15.29 | 15.11 | 15.28 | 15.16 | 117,300 |
Feb 8, 2024 | 15.23 | 15.36 | 15.20 | 15.24 | 15.12 | 195,800 |
Feb 7, 2024 | 15.13 | 15.26 | 15.03 | 15.18 | 15.06 | 151,700 |
Feb 6, 2024 | 14.75 | 15.18 | 14.75 | 15.17 | 15.05 | 119,400 |
Feb 5, 2024 | 15.17 | 15.17 | 14.77 | 14.79 | 14.67 | 115,100 |
Feb 2, 2024 | 14.92 | 15.21 | 14.87 | 15.16 | 15.04 | 183,000 |
Feb 1, 2024 | 15.09 | 15.20 | 14.85 | 15.00 | 14.88 | 144,900 |
Jan 31, 2024 | 15.21 | 15.21 | 14.96 | 14.97 | 14.85 | 214,700 |
Jan 30, 2024 | 0.06 Dividend | |||||
Jan 30, 2024 | 15.41 | 15.47 | 15.23 | 15.23 | 15.11 | 156,800 |
Jan 29, 2024 | 15.60 | 15.67 | 15.47 | 15.56 | 15.37 | 154,300 |
Jan 26, 2024 | 15.55 | 15.71 | 15.46 | 15.64 | 15.45 | 112,800 |
Jan 25, 2024 | 15.33 | 15.51 | 15.27 | 15.46 | 15.28 | 160,000 |
Jan 24, 2024 | 15.42 | 15.44 | 15.22 | 15.26 | 15.08 | 161,500 |
Jan 23, 2024 | 15.13 | 15.30 | 14.87 | 15.27 | 15.09 | 190,500 |
Jan 22, 2024 | 14.73 | 15.13 | 14.61 | 15.06 | 14.88 | 359,000 |
Jan 19, 2024 | 14.17 | 14.47 | 14.13 | 14.45 | 14.28 | 165,200 |
Jan 18, 2024 | 14.01 | 14.19 | 13.96 | 14.18 | 14.01 | 114,800 |
Jan 17, 2024 | 14.39 | 14.39 | 13.88 | 13.96 | 13.79 | 203,900 |
Jan 16, 2024 | 14.20 | 14.21 | 13.96 | 14.03 | 13.86 | 149,600 |
Jan 15, 2024 | 14.30 | 14.30 | 14.11 | 14.24 | 14.07 | 36,300 |
Jan 12, 2024 | 14.10 | 14.21 | 13.98 | 14.20 | 14.03 | 129,300 |
Jan 11, 2024 | 14.11 | 14.11 | 13.90 | 14.09 | 13.92 | 151,500 |
Jan 10, 2024 | 14.04 | 14.17 | 14.04 | 14.11 | 13.94 | 62,200 |
Jan 9, 2024 | 14.30 | 14.30 | 14.06 | 14.10 | 13.93 | 171,200 |
Jan 8, 2024 | 14.12 | 14.36 | 14.05 | 14.34 | 14.17 | 169,700 |
Jan 5, 2024 | 14.09 | 14.17 | 13.98 | 14.12 | 13.95 | 120,400 |
Jan 4, 2024 | 14.06 | 14.09 | 13.95 | 14.09 | 13.92 | 93,800 |
Jan 3, 2024 | 14.05 | 14.07 | 13.86 | 13.95 | 13.78 | 136,000 |
Jan 2, 2024 | 14.03 | 14.07 | 13.95 | 14.00 | 13.83 | 158,700 |
Dec 29, 2023 | 13.91 | 14.15 | 13.91 | 14.04 | 13.87 | 123,900 |
Dec 28, 2023 | 0.06 Dividend | |||||
Dec 28, 2023 | 14.02 | 14.07 | 13.94 | 13.94 | 13.77 | 99,400 |
Dec 27, 2023 | 14.00 | 14.18 | 13.96 | 14.08 | 13.85 | 138,400 |
Dec 22, 2023 | 13.85 | 14.07 | 13.85 | 14.00 | 13.77 | 186,900 |
Dec 21, 2023 | 13.81 | 13.98 | 13.78 | 13.85 | 13.63 | 243,000 |
Dec 20, 2023 | 13.57 | 13.95 | 13.55 | 13.76 | 13.54 | 337,000 |
Dec 19, 2023 | 13.53 | 13.66 | 13.47 | 13.60 | 13.38 | 208,600 |
Dec 18, 2023 | 14.04 | 14.04 | 13.51 | 13.53 | 13.31 | 303,200 |
Dec 15, 2023 | 14.08 | 14.08 | 13.91 | 14.00 | 13.77 | 210,100 |
Dec 14, 2023 | 14.03 | 14.18 | 13.94 | 14.08 | 13.85 | 290,300 |
Dec 13, 2023 | 13.30 | 13.90 | 13.29 | 13.90 | 13.68 | 454,500 |
Dec 12, 2023 | 13.32 | 13.33 | 12.99 | 13.16 | 12.95 | 551,500 |
Dec 11, 2023 | 13.13 | 13.28 | 13.04 | 13.14 | 12.93 | 173,300 |
Dec 8, 2023 | 13.21 | 13.36 | 13.00 | 13.12 | 12.91 | 258,700 |
Dec 7, 2023 | 13.20 | 13.25 | 13.10 | 13.23 | 13.02 | 231,700 |
Dec 6, 2023 | 13.15 | 13.28 | 13.10 | 13.15 | 12.94 | 173,500 |
Dec 5, 2023 | 13.33 | 13.49 | 13.06 | 13.07 | 12.86 | 239,300 |
Dec 4, 2023 | 13.36 | 13.51 | 13.34 | 13.40 | 13.18 | 220,500 |
Dec 1, 2023 | 13.14 | 13.42 | 13.14 | 13.40 | 13.18 | 208,500 |
Nov 30, 2023 | 13.23 | 13.23 | 13.05 | 13.12 | 12.91 | 190,200 |
Nov 29, 2023 | 0.06 Dividend | |||||
Nov 29, 2023 | 13.02 | 13.26 | 12.99 | 13.20 | 12.99 | 176,700 |
Nov 28, 2023 | 13.28 | 13.32 | 12.98 | 13.04 | 12.77 | 223,400 |
Nov 27, 2023 | 13.35 | 13.35 | 13.20 | 13.29 | 13.02 | 172,900 |
Nov 24, 2023 | 13.30 | 13.38 | 13.28 | 13.35 | 13.07 | 87,700 |
Nov 23, 2023 | 13.27 | 13.37 | 13.26 | 13.33 | 13.05 | 75,500 |
Nov 22, 2023 | 13.25 | 13.42 | 13.15 | 13.22 | 12.95 | 154,200 |
Nov 21, 2023 | 13.38 | 13.38 | 13.17 | 13.17 | 12.90 | 142,500 |
Nov 20, 2023 | 13.28 | 13.39 | 13.25 | 13.32 | 13.04 | 100,900 |
Nov 17, 2023 | 13.17 | 13.30 | 13.16 | 13.21 | 12.94 | 120,200 |
Nov 16, 2023 | 13.35 | 13.43 | 13.15 | 13.25 | 12.98 | 136,500 |
Nov 15, 2023 | 13.50 | 13.64 | 13.34 | 13.35 | 13.07 | 111,600 |
Nov 14, 2023 | 13.40 | 13.50 | 13.26 | 13.45 | 13.17 | 140,300 |
Nov 13, 2023 | 13.25 | 13.28 | 13.18 | 13.28 | 13.01 | 115,000 |
Nov 10, 2023 | 13.24 | 13.30 | 13.13 | 13.25 | 12.98 | 90,100 |
Nov 9, 2023 | 13.30 | 13.50 | 13.18 | 13.20 | 12.93 | 222,200 |
Nov 8, 2023 | 13.34 | 13.44 | 13.18 | 13.27 | 13.00 | 130,600 |
Nov 7, 2023 | 13.33 | 13.43 | 13.27 | 13.33 | 13.05 | 124,900 |
Nov 6, 2023 | 13.68 | 13.73 | 13.33 | 13.38 | 13.10 | 243,900 |
Nov 3, 2023 | 13.60 | 13.71 | 13.47 | 13.67 | 13.39 | 214,000 |
Nov 2, 2023 | 13.32 | 13.57 | 13.31 | 13.50 | 13.22 | 165,200 |
Nov 1, 2023 | 13.20 | 13.36 | 13.18 | 13.29 | 13.02 | 178,300 |
Oct 31, 2023 | 13.38 | 13.38 | 13.14 | 13.16 | 12.89 | 155,100 |
Oct 30, 2023 | 0.06 Dividend | |||||
Oct 30, 2023 | 13.26 | 13.43 | 13.15 | 13.36 | 13.08 | 256,000 |
Oct 27, 2023 | 13.34 | 13.41 | 13.11 | 13.21 | 12.88 | 209,700 |
Oct 26, 2023 | 13.30 | 13.48 | 13.30 | 13.36 | 13.02 | 197,300 |
Oct 25, 2023 | 13.45 | 13.54 | 13.36 | 13.44 | 13.10 | 170,100 |
Oct 24, 2023 | 13.85 | 13.85 | 13.54 | 13.58 | 13.24 | 190,200 |
Oct 23, 2023 | 13.81 | 14.09 | 13.76 | 13.87 | 13.52 | 206,100 |
Oct 20, 2023 | 13.81 | 14.11 | 13.77 | 13.97 | 13.62 | 253,400 |
Oct 19, 2023 | 13.74 | 14.20 | 13.54 | 13.70 | 13.36 | 321,900 |
Oct 18, 2023 | 13.72 | 13.72 | 13.35 | 13.39 | 13.05 | 139,200 |
Oct 17, 2023 | 13.66 | 13.80 | 13.63 | 13.75 | 13.40 | 104,200 |
Oct 16, 2023 | 13.70 | 13.94 | 13.68 | 13.79 | 13.44 | 155,300 |
Oct 13, 2023 | 13.74 | 13.89 | 13.58 | 13.61 | 13.27 | 212,900 |
Oct 12, 2023 | 13.86 | 13.86 | 13.67 | 13.76 | 13.41 | 138,600 |
Oct 11, 2023 | 13.92 | 13.96 | 13.76 | 13.84 | 13.49 | 191,800 |
Oct 10, 2023 | 13.82 | 14.08 | 13.74 | 13.85 | 13.50 | 299,600 |
Oct 6, 2023 | 13.29 | 13.52 | 13.20 | 13.51 | 13.17 | 220,000 |
Oct 5, 2023 | 13.29 | 13.53 | 13.29 | 13.40 | 13.06 | 196,100 |
Oct 4, 2023 | 13.28 | 13.44 | 13.17 | 13.28 | 12.95 | 269,700 |
Oct 3, 2023 | 13.33 | 13.52 | 13.26 | 13.29 | 12.96 | 244,200 |
Oct 2, 2023 | 13.40 | 13.42 | 13.05 | 13.32 | 12.99 | 204,800 |
Sep 29, 2023 | 13.36 | 13.63 | 13.35 | 13.42 | 13.08 | 487,600 |
Sep 28, 2023 | 0.06 Dividend | |||||
Sep 28, 2023 | 13.31 | 13.50 | 13.23 | 13.30 | 12.97 | 380,500 |
Sep 27, 2023 | 13.11 | 13.26 | 13.04 | 13.23 | 12.84 | 334,800 |
Sep 26, 2023 | 13.28 | 13.33 | 12.82 | 13.00 | 12.62 | 373,900 |
Sep 25, 2023 | 13.37 | 13.46 | 13.34 | 13.34 | 12.95 | 119,500 |
Sep 22, 2023 | 13.31 | 13.46 | 13.31 | 13.40 | 13.00 | 164,400 |
Sep 21, 2023 | 13.40 | 13.57 | 13.26 | 13.28 | 12.89 | 170,200 |
Sep 20, 2023 | 13.64 | 13.83 | 13.50 | 13.50 | 13.10 | 229,100 |
Sep 19, 2023 | 13.85 | 13.89 | 13.59 | 13.59 | 13.19 | 210,000 |
Sep 18, 2023 | 13.88 | 14.03 | 13.77 | 13.77 | 13.36 | 270,300 |
Sep 15, 2023 | 13.79 | 13.98 | 13.54 | 13.96 | 13.55 | 2,222,000 |
Sep 14, 2023 | 13.76 | 13.82 | 13.57 | 13.68 | 13.28 | 477,700 |
Sep 13, 2023 | 13.85 | 13.85 | 13.41 | 13.68 | 13.28 | 429,000 |
Sep 12, 2023 | 14.17 | 14.20 | 13.85 | 13.90 | 13.49 | 188,200 |
Sep 11, 2023 | 14.07 | 14.27 | 14.02 | 14.18 | 13.76 | 130,900 |
Sep 8, 2023 | 14.01 | 14.16 | 13.99 | 14.01 | 13.60 | 165,000 |
Sep 7, 2023 | 14.14 | 14.27 | 14.02 | 14.07 | 13.65 | 74,600 |
Sep 6, 2023 | 14.27 | 14.44 | 14.16 | 14.20 | 13.78 | 94,200 |
Sep 5, 2023 | 14.06 | 14.32 | 13.93 | 14.23 | 13.81 | 206,100 |
Sep 1, 2023 | 14.40 | 14.42 | 14.07 | 14.09 | 13.67 | 189,300 |
Aug 31, 2023 | 14.51 | 14.64 | 14.28 | 14.30 | 13.88 | 287,800 |
Aug 30, 2023 | 0.06 Dividend | |||||
Aug 30, 2023 | 14.68 | 14.72 | 14.57 | 14.62 | 14.19 | 89,200 |
Aug 29, 2023 | 14.56 | 14.76 | 14.40 | 14.68 | 14.19 | 168,900 |
Aug 28, 2023 | 14.53 | 14.66 | 14.47 | 14.47 | 13.99 | 79,600 |
Aug 25, 2023 | 14.36 | 14.52 | 14.32 | 14.50 | 14.01 | 85,600 |
Aug 24, 2023 | 14.32 | 14.47 | 14.28 | 14.32 | 13.84 | 85,200 |
Aug 23, 2023 | 14.43 | 14.47 | 14.32 | 14.40 | 13.92 | 71,100 |
Aug 22, 2023 | 14.47 | 14.60 | 14.32 | 14.42 | 13.94 | 91,600 |
Aug 21, 2023 | 14.61 | 14.77 | 14.38 | 14.41 | 13.93 | 119,000 |
Aug 18, 2023 | 14.98 | 14.98 | 14.56 | 14.75 | 14.26 | 101,000 |
Aug 17, 2023 | 15.18 | 15.18 | 15.00 | 15.00 | 14.50 | 112,600 |
Aug 16, 2023 | 15.14 | 15.31 | 15.14 | 15.23 | 14.72 | 178,800 |
Aug 15, 2023 | 15.25 | 15.26 | 15.13 | 15.20 | 14.69 | 48,700 |
Aug 14, 2023 | 15.29 | 15.32 | 15.20 | 15.32 | 14.81 | 42,000 |
Aug 11, 2023 | 15.31 | 15.44 | 15.26 | 15.40 | 14.88 | 39,500 |
Aug 10, 2023 | 15.42 | 15.43 | 15.19 | 15.23 | 14.72 | 119,400 |
Aug 9, 2023 | 15.40 | 15.42 | 15.27 | 15.41 | 14.89 | 40,900 |
Aug 8, 2023 | 15.36 | 15.45 | 15.25 | 15.42 | 14.90 | 76,900 |
Aug 4, 2023 | 15.46 | 15.56 | 15.37 | 15.43 | 14.91 | 52,000 |
Aug 3, 2023 | 15.35 | 15.56 | 15.32 | 15.47 | 14.95 | 70,100 |
Aug 2, 2023 | 15.61 | 15.61 | 15.32 | 15.41 | 14.89 | 68,700 |
Aug 1, 2023 | 15.81 | 16.02 | 15.62 | 15.72 | 15.19 | 68,500 |
Jul 31, 2023 | 15.73 | 15.95 | 15.73 | 15.86 | 15.33 | 177,000 |
Jul 28, 2023 | 0.06 Dividend | |||||
Jul 28, 2023 | 15.71 | 15.76 | 15.55 | 15.72 | 15.19 | 96,400 |
Jul 27, 2023 | 15.88 | 15.88 | 15.60 | 15.68 | 15.10 | 102,300 |
Jul 26, 2023 | 15.54 | 15.81 | 15.52 | 15.81 | 15.22 | 73,600 |
Jul 25, 2023 | 15.70 | 15.85 | 15.58 | 15.60 | 15.02 | 158,200 |
Jul 24, 2023 | 15.98 | 15.98 | 15.52 | 15.52 | 14.94 | 127,000 |
Jul 21, 2023 | 15.32 | 16.20 | 15.32 | 16.01 | 15.41 | 429,600 |
Jul 20, 2023 | 14.91 | 15.45 | 14.38 | 15.11 | 14.55 | 379,800 |
Jul 19, 2023 | 15.32 | 15.35 | 15.25 | 15.25 | 14.68 | 169,200 |
Jul 18, 2023 | 15.02 | 15.45 | 15.02 | 15.32 | 14.75 | 182,000 |
Jul 17, 2023 | 14.83 | 15.10 | 14.83 | 15.03 | 14.47 | 96,200 |
Jul 14, 2023 | 15.16 | 15.16 | 14.77 | 14.90 | 14.35 | 131,900 |
Jul 13, 2023 | 14.75 | 15.35 | 14.75 | 15.16 | 14.60 | 178,100 |
Jul 12, 2023 | 14.85 | 14.87 | 14.69 | 14.72 | 14.17 | 205,200 |
Jul 11, 2023 | 15.10 | 15.20 | 14.80 | 14.82 | 14.27 | 112,600 |
Jul 10, 2023 | 15.19 | 15.22 | 15.01 | 15.06 | 14.50 | 203,200 |
Jul 7, 2023 | 14.89 | 15.20 | 14.89 | 15.15 | 14.59 | 95,900 |
Jul 6, 2023 | 15.09 | 15.19 | 14.91 | 15.00 | 14.44 | 76,100 |
Jul 5, 2023 | 15.19 | 15.22 | 15.03 | 15.17 | 14.61 | 174,300 |
Jul 4, 2023 | 15.14 | 15.25 | 15.04 | 15.23 | 14.66 | 49,500 |
Jun 30, 2023 | 15.26 | 15.36 | 15.14 | 15.18 | 14.62 | 123,100 |
Jun 29, 2023 | 0.06 Dividend | |||||
Jun 29, 2023 | 15.10 | 15.27 | 14.98 | 15.21 | 14.64 | 134,100 |
Jun 28, 2023 | 15.28 | 15.28 | 15.08 | 15.19 | 14.57 | 101,700 |
Jun 27, 2023 | 14.93 | 15.34 | 14.92 | 15.29 | 14.66 | 192,600 |
Jun 26, 2023 | 14.98 | 15.12 | 14.87 | 14.90 | 14.29 | 176,700 |
Jun 23, 2023 | 15.13 | 15.19 | 14.94 | 15.01 | 14.39 | 192,100 |
Jun 22, 2023 | 15.25 | 15.54 | 15.21 | 15.25 | 14.62 | 231,600 |
Jun 21, 2023 | 15.19 | 15.50 | 15.19 | 15.35 | 14.72 | 115,100 |
Jun 20, 2023 | 15.45 | 15.52 | 15.24 | 15.26 | 14.63 | 189,300 |
Jun 19, 2023 | 15.20 | 15.61 | 15.20 | 15.48 | 14.85 | 94,800 |
Jun 16, 2023 | 15.39 | 15.50 | 15.21 | 15.29 | 14.66 | 362,100 |
Jun 15, 2023 | 15.49 | 15.56 | 15.33 | 15.41 | 14.78 | 158,500 |
Jun 14, 2023 | 15.46 | 15.61 | 15.39 | 15.53 | 14.89 | 232,900 |
Jun 13, 2023 | 15.54 | 15.61 | 15.42 | 15.45 | 14.82 | 124,800 |
Jun 12, 2023 | 15.53 | 15.59 | 15.37 | 15.51 | 14.87 | 143,900 |
Jun 9, 2023 | 16.00 | 16.01 | 15.53 | 15.60 | 14.96 | 142,100 |
Jun 8, 2023 | 16.35 | 16.42 | 16.07 | 16.09 | 15.43 | 139,900 |
Jun 7, 2023 | 16.25 | 16.43 | 16.12 | 16.35 | 15.68 | 150,900 |
Jun 6, 2023 | 16.08 | 16.30 | 16.04 | 16.27 | 15.60 | 123,200 |
Jun 5, 2023 | 16.05 | 16.18 | 15.99 | 16.10 | 15.44 | 102,100 |
Jun 2, 2023 | 15.80 | 16.14 | 15.70 | 16.03 | 15.37 | 686,500 |
Jun 1, 2023 | 15.66 | 15.88 | 15.58 | 15.70 | 15.06 | 100,000 |
May 31, 2023 | 15.75 | 15.75 | 15.56 | 15.61 | 14.97 | 210,700 |
May 30, 2023 | 0.06 Dividend | |||||
May 30, 2023 | 15.92 | 15.98 | 15.77 | 15.82 | 15.17 | 155,800 |
May 29, 2023 | 15.74 | 15.91 | 15.68 | 15.88 | 15.17 | 69,000 |
May 26, 2023 | 15.74 | 15.75 | 15.49 | 15.68 | 14.98 | 175,200 |
May 25, 2023 | 15.52 | 15.60 | 15.39 | 15.52 | 14.83 | 175,600 |
May 24, 2023 | 15.81 | 15.81 | 15.48 | 15.50 | 14.81 | 232,000 |
May 23, 2023 | 15.70 | 15.83 | 15.54 | 15.72 | 15.02 | 256,300 |
May 19, 2023 | 15.57 | 15.74 | 15.32 | 15.70 | 15.00 | 118,300 |
May 18, 2023 | 15.31 | 15.55 | 15.28 | 15.53 | 14.84 | 187,300 |
May 17, 2023 | 15.22 | 15.41 | 15.19 | 15.31 | 14.63 | 179,800 |
May 16, 2023 | 15.35 | 15.40 | 15.17 | 15.23 | 14.55 | 233,700 |
May 15, 2023 | 15.42 | 15.46 | 15.24 | 15.46 | 14.77 | 153,800 |
May 12, 2023 | 15.35 | 15.52 | 15.34 | 15.42 | 14.73 | 135,600 |
May 11, 2023 | 15.24 | 15.30 | 15.15 | 15.24 | 14.56 | 125,400 |
May 10, 2023 | 15.42 | 15.49 | 15.27 | 15.31 | 14.63 | 163,800 |
May 9, 2023 | 15.27 | 15.39 | 15.18 | 15.31 | 14.63 | 162,000 |
May 8, 2023 | 15.25 | 15.51 | 15.25 | 15.35 | 14.67 | 161,200 |
May 5, 2023 | 15.19 | 15.45 | 15.19 | 15.33 | 14.65 | 168,800 |
May 4, 2023 | 15.60 | 15.64 | 15.04 | 15.12 | 14.45 | 152,200 |
May 3, 2023 | 15.47 | 15.85 | 15.47 | 15.70 | 15.00 | 258,500 |
May 2, 2023 | 15.50 | 15.52 | 15.25 | 15.44 | 14.75 | 251,100 |
May 1, 2023 | 15.09 | 15.65 | 15.06 | 15.51 | 14.82 | 486,300 |
Apr 28, 2023 | 14.86 | 15.08 | 14.86 | 15.01 | 14.34 | 480,000 |
Apr 27, 2023 | 0.06 Dividend | |||||
Apr 27, 2023 | 14.40 | 15.08 | 14.25 | 14.93 | 14.26 | 472,400 |
Apr 26, 2023 | 14.35 | 14.46 | 13.98 | 14.05 | 13.37 | 417,300 |
Apr 25, 2023 | 14.97 | 14.97 | 14.34 | 14.43 | 13.73 | 324,400 |
Related Tickers
TFII.TO TFI International Inc.
192.34
-0.05%
TFII TFI International Inc.
140.74
+0.20%
SNDR Schneider National, Inc.
21.31
+1.14%
TLSS Transportation and Logistics Systems, Inc.
0.0001
-33.33%
XPO XPO, Inc.
118.25
+0.66%
TSPH TuSimple Holdings Inc.
0.3600
-2.70%
SAIA Saia, Inc.
543.02
+2.88%
ODFL Old Dominion Freight Line, Inc.
196.66
+0.82%