U.S. Markets open in 25 mins.

Mullen Group Ltd. (MTL.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
17.11+0.10 (+0.59%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201716.9817.3316.9117.1117.11106,600
Sep 18, 201716.9917.0616.8217.0117.01112,700
Sep 15, 201716.5017.2516.3317.0117.01428,800
Sep 14, 201716.4516.5116.3116.4616.4667,800
Sep 13, 201716.1116.4316.0116.3416.3485,900
Sep 12, 201715.5016.2315.4916.1116.11111,200
Sep 11, 201715.1615.6415.1615.5315.5342,700
Sep 08, 201715.4415.4715.1715.2015.2080,000
Sep 07, 201715.5815.8715.3415.4515.45113,000
Sep 06, 201715.2415.6715.1015.6615.66114,700
Sep 05, 201715.4215.4715.1815.2015.2069,500
Sep 01, 201715.3015.4615.1215.3315.3373,100
Aug 31, 201715.1115.4014.9815.3115.31135,300
Aug 30, 201714.8115.0314.7614.9814.98167,800
Aug 29, 201714.8214.9114.8014.8614.8665,300
Aug 29, 20170.03 Dividend
Aug 28, 201715.1315.1314.8614.9514.9236,500
Aug 25, 201715.2315.2514.7515.1315.10714,700
Aug 24, 201715.4915.5915.1315.1515.1241,700
Aug 23, 201715.3215.6115.2315.5315.5046,100
Aug 22, 201715.2415.4415.2115.3515.3225,400
Aug 21, 201715.3215.3515.2015.2415.2145,900
Aug 18, 201715.1715.4615.1515.3215.2941,600
Aug 17, 201715.0615.2815.0615.1915.1630,400
Aug 16, 201715.1715.2615.0515.1615.1386,700
Aug 15, 201715.2815.4415.2215.2615.2368,300
Aug 14, 201715.7115.7115.1315.3515.3285,600
Aug 11, 201715.4715.6815.3415.6615.6385,500
Aug 11, 20170.03 Dividend
Aug 10, 201715.5715.5715.3215.4515.3980,800
Aug 09, 201715.7615.7915.4815.5215.4678,200
Aug 08, 201715.7716.0315.7215.7815.7278,300
Aug 04, 201715.6416.0015.5615.9715.9171,300
Aug 03, 201716.0016.0015.6015.6715.6173,900
Aug 02, 201715.7316.0415.6116.0215.9680,400
Aug 01, 201715.8915.9615.6515.8315.7778,400
Jul 31, 201716.0316.1015.8015.9615.9064,900
Jul 28, 201716.1016.2115.8215.9815.9299,800
Jul 27, 201716.1216.2516.0116.1616.10100,200
Jul 27, 20170.03 Dividend
Jul 26, 201715.9516.2215.7316.1216.03153,500
Jul 25, 201716.0316.3615.8416.0215.93215,400
Jul 24, 201715.4915.5415.2415.4215.3388,600
Jul 21, 201715.2715.5115.1615.4215.33206,300
Jul 20, 201715.4315.5015.1715.2415.1582,000
Jul 19, 201715.3715.5515.3215.4415.35468,200
Jul 18, 201715.4815.5015.2015.3215.2343,200
Jul 17, 201715.6015.6815.4015.4815.39196,100
Jul 14, 201715.7315.8215.6315.6615.5797,400
Jul 13, 201715.8615.9415.6415.7315.64140,100
Jul 12, 201715.9616.1315.7015.8315.7471,800
Jul 11, 201715.8516.1115.8115.9415.8560,900
Jul 10, 201715.8116.1915.8116.1516.0664,600
Jul 07, 201715.8515.9315.7215.9015.8175,600
Jul 06, 201716.1116.2115.8415.9515.86308,100
Jul 05, 201715.9716.0915.8216.0415.9544,800
Jul 04, 201716.0716.1915.9916.0415.9527,800
Jun 30, 201715.8816.1315.7416.0015.9181,100
Jun 29, 201715.7815.9815.5915.7815.6956,100
Jun 28, 201715.6015.8215.4615.7415.6576,100
Jun 28, 20170.03 Dividend
Jun 27, 201715.6415.7915.4415.5615.44109,200
Jun 26, 201715.6115.7115.4515.4915.3748,000
Jun 23, 201715.3115.6315.2615.6015.4861,100
Jun 22, 201715.3215.4315.1115.2915.1763,700
Jun 21, 201715.4015.5015.1715.2815.1692,900
Jun 20, 201715.2015.4515.0115.4015.28100,600
Jun 19, 201715.5015.5515.2315.3415.2269,000
Jun 16, 201715.6215.6215.0315.4615.34242,800
Jun 15, 201715.7215.9315.5315.6215.50124,500
Jun 14, 201715.6615.9115.5915.7515.63150,900
Jun 13, 201715.3315.7015.3315.6615.5465,100
Jun 12, 201715.4715.4715.1915.3115.1980,400
Jun 09, 201715.1615.4614.9515.3615.2491,600
Jun 08, 201715.3515.4315.0915.1315.0153,700
Jun 07, 201715.1515.6415.1415.4115.29230,500
Jun 06, 201715.1015.2215.0215.1715.0565,900
Jun 05, 201715.0515.1814.9115.0914.9752,800
Jun 02, 201714.9115.1514.8315.0414.9295,700
Jun 01, 201714.9315.2114.8915.0214.9058,200
May 31, 201714.6114.9414.5414.9114.79104,100
May 30, 201714.8114.8114.6614.6814.5755,300
May 29, 201714.8915.0114.7514.7914.6871,500
May 29, 20170.03 Dividend
May 26, 201714.7914.9814.6614.9514.80211,800
May 25, 201715.0215.0314.6314.7114.57114,200
May 24, 201715.0915.3314.9515.0814.9381,500
May 23, 201715.3515.4115.0915.0914.9496,800
May 19, 201714.7415.3814.7415.3215.17161,600
May 18, 201714.6514.7314.4914.6714.53171,400
May 17, 201714.8314.8414.5914.6914.5587,800
May 16, 201715.1115.2914.8214.8814.7483,100
May 15, 201715.0515.1915.0015.0614.91127,100
May 12, 201714.9814.9814.7814.8514.7194,400
May 11, 201715.2915.3514.9215.0014.85158,900
May 10, 201715.1015.3915.1015.2715.12122,800
May 09, 201714.9015.1214.8215.0114.86180,200
May 08, 201714.9515.0114.7814.9914.84130,700
May 05, 201714.6014.9114.6014.8514.7183,600
May 04, 201714.8114.8114.5914.6014.46129,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...