Toronto - Delayed Quote CAD

Mullen Group Ltd. (MTL.TO)

14.38
+0.15
+(1.05%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 15, 202514.2714.4114.2014.3814.38179,384
May 14, 202514.3714.3714.1814.2314.23115,100
May 13, 202514.1214.5614.0114.3614.36328,700
May 12, 202513.7813.9713.6513.9413.94173,800
May 9, 202513.6013.6013.4813.5313.53131,200
May 8, 202513.5013.6013.4013.4813.48151,600
May 7, 202513.3513.4413.3013.4313.43152,900
May 6, 202513.2013.3413.2013.3213.32135,100
May 5, 202513.2813.3113.1713.1913.19119,700
May 2, 202513.2513.3113.1613.2513.25153,800
May 1, 202513.2213.2213.0413.1113.11135,800
Apr 30, 2025 0.07 Dividend
Apr 30, 202512.9313.1512.8613.1113.11179,800
Apr 29, 202513.0913.1913.0513.1213.05185,800
Apr 28, 202513.0713.2313.0013.0913.02208,200
Apr 25, 202513.2013.3013.0313.0612.99164,900
Apr 24, 202512.7113.5012.7113.2313.16625,500
Apr 23, 202512.4712.4911.8912.4612.39428,200
Apr 22, 202512.6312.7012.0912.3612.29366,300
Apr 21, 202512.6012.6012.4112.5412.47133,600
Apr 17, 202512.4712.6712.4712.5712.50113,200
Apr 16, 202512.4512.5112.3112.4012.33157,100
Apr 15, 202512.4612.6212.4112.5612.49269,100
Apr 14, 202512.5112.5812.3212.3412.27182,500
Apr 11, 202512.0612.4112.0612.4012.33157,700
Apr 10, 202512.5012.5212.0712.1112.05193,900
Apr 9, 202511.9212.6911.9212.6712.60388,700
Apr 8, 202512.4212.5312.0012.1012.04353,400
Apr 7, 202511.9012.3611.8112.2812.21466,900
Apr 4, 202512.0112.2211.8612.1912.12363,700
Apr 3, 202512.6012.6912.1712.1912.12362,000
Apr 2, 202512.5112.8412.5112.8012.73223,600
Apr 1, 202512.4912.7212.4212.6412.57155,200
Mar 31, 2025 0.07 Dividend
Mar 31, 202512.5612.6912.4912.5012.43508,900
Mar 28, 202512.8512.8912.6712.6812.54206,100
Mar 27, 202513.0613.0612.8512.9012.76158,200
Mar 26, 202512.9813.1412.9313.0612.92240,800
Mar 25, 202512.9313.0312.9012.9512.81207,600
Mar 24, 202512.9313.0612.9212.9212.78213,100
Mar 21, 202512.8612.9912.7812.8212.681,767,600
Mar 20, 202512.9213.0712.8812.9112.77297,600
Mar 19, 202512.9213.0112.8813.0112.87238,400
Mar 18, 202512.9112.9112.8112.8712.73135,200
Mar 17, 202512.8613.0712.8412.8912.75181,500
Mar 14, 202512.9013.0212.8112.9312.79161,000
Mar 13, 202512.8812.9612.7512.7912.65265,700
Mar 12, 202512.8512.8912.6312.8812.74251,800
Mar 11, 202512.9012.9812.6512.7712.63410,400
Mar 10, 202513.0713.1112.8312.8412.70476,900
Mar 7, 202513.2213.2312.9913.0912.95219,400
Mar 6, 202513.0213.2312.9713.1413.00148,900
Mar 5, 202512.9113.1812.9113.1012.96349,300
Mar 4, 202512.8913.0312.8012.9612.82196,200
Mar 3, 202513.1813.2212.9613.0212.88258,800
Feb 28, 2025 0.07 Dividend
Feb 28, 202513.0713.1813.0213.1613.02426,100
Feb 27, 202513.3813.4113.2113.2213.01281,300
Feb 26, 202513.2813.4613.2413.3913.17224,000
Feb 25, 202513.3313.3813.1613.1812.97257,000
Feb 24, 202513.3113.4913.2413.4113.19216,000
Feb 21, 202513.5513.6013.2413.2913.08482,000
Feb 20, 202513.5113.5413.3513.5013.28350,800
Feb 19, 202513.7513.7513.5013.5013.28282,500
Feb 18, 202513.5113.7913.5013.7213.50295,300
Feb 14, 202513.2313.5713.2313.4613.24372,400
Feb 13, 202513.5513.6813.1713.1812.97838,100
Feb 12, 202514.1514.2914.0714.2213.99127,100
Feb 11, 202514.1814.2714.0914.1513.92176,700
Feb 10, 202514.3014.3814.1714.1913.96171,000
Feb 7, 202514.4014.4414.2614.2914.06164,500
Feb 6, 202514.6514.8314.4014.4114.18184,400
Feb 5, 202514.5514.7214.4414.6514.41223,200
Feb 4, 202514.3214.7314.3214.5314.30280,800
Feb 3, 202514.4014.5414.1114.2714.04553,200
Jan 31, 2025 0.07 Dividend
Jan 31, 202514.9415.0114.6814.9014.66305,800
Jan 30, 202515.1115.1614.9715.0114.70142,900
Jan 29, 202514.9415.2514.9315.0414.73230,600
Jan 28, 202514.9815.0414.8414.9514.64128,100
Jan 27, 202514.8214.9314.5914.9214.61256,800
Jan 24, 202514.8815.0314.8214.9314.62213,300
Jan 23, 202514.8614.9814.8114.8614.55123,600
Jan 22, 202514.7814.8814.7014.8414.53174,500
Jan 21, 202514.9015.1314.7214.8214.51135,300
Jan 20, 202515.0315.1214.9315.0214.7180,900
Jan 17, 202515.1315.3214.8115.0014.69263,500
Jan 16, 202515.1415.1814.9615.1314.82136,800
Jan 15, 202515.0815.1715.0015.1414.83269,400
Jan 14, 202515.0015.1914.8315.0214.71350,900
Jan 13, 202514.7214.9114.6714.9014.59191,700
Jan 10, 202514.5814.7714.5014.7214.42200,900
Jan 9, 202514.4014.6614.4014.6014.30116,300
Jan 8, 202514.7614.7614.3514.4014.10187,700
Jan 7, 202515.1415.1414.6914.7114.41199,200
Jan 6, 202514.8515.1014.8015.0414.73165,800
Jan 3, 202514.6514.8314.5314.8014.49151,800
Jan 2, 202514.6114.7114.5214.5814.2896,900
Dec 31, 2024 0.07 Dividend
Dec 31, 202414.5014.6814.5014.5814.2882,500
Dec 30, 202414.6014.6414.4314.5014.13126,300
Dec 27, 202414.7014.8014.6014.7014.33121,100
Dec 24, 202414.6914.7714.5814.6914.3251,000
Dec 23, 202414.7014.8114.5714.7614.39101,500
Dec 20, 202414.6014.8014.5014.7014.33144,000
Dec 19, 202414.9015.0214.6014.6314.26143,200
Dec 18, 202415.3315.3314.7714.8314.45171,000
Dec 17, 202415.2415.3215.1015.2514.86152,100
Dec 16, 202415.4115.6615.2615.2914.90162,000
Dec 13, 202415.4715.4715.2415.4115.0286,800
Dec 12, 202415.4115.4615.3315.4215.03124,800
Dec 11, 202415.5815.5815.3815.4315.0475,800
Dec 10, 202415.7115.7215.3015.4615.07186,700
Dec 9, 202415.5316.0615.5315.7515.35196,700
Dec 6, 202415.7015.7815.4915.5715.1777,700
Dec 5, 202415.6215.7915.6215.7015.30118,400
Dec 4, 202415.6115.6515.4515.6215.22130,700
Dec 3, 202415.7015.8515.5315.6115.2166,300
Dec 2, 202415.4615.7615.4515.7115.31154,900
Nov 29, 2024 0.07 Dividend
Nov 29, 202415.2715.5915.2715.4615.0768,400
Nov 28, 202415.4315.5715.4315.4314.9730,800
Nov 27, 202415.4415.5315.3515.4314.97100,600
Nov 26, 202415.3715.4615.1415.4414.98182,800
Nov 25, 202415.5515.6215.3715.3714.91177,600
Nov 22, 202415.5015.5715.4115.4715.0159,300
Nov 21, 202415.4515.5915.3515.4715.01141,300
Nov 20, 202415.2615.3515.2015.3414.8870,900
Nov 19, 202415.4815.4815.2815.3214.86108,700
Nov 18, 202415.4115.6015.3915.4815.02104,700
Nov 15, 202415.6215.6515.3815.4715.0167,500
Nov 14, 202415.6915.7015.4915.6715.20120,400
Nov 13, 202415.4915.6515.4315.6115.14104,000
Nov 12, 202415.5715.6015.4015.5115.0597,500
Nov 11, 202415.4815.6215.4515.5615.1054,400
Nov 8, 202415.5615.7815.3315.4014.94151,400
Nov 7, 202415.6715.6715.5215.5615.1097,600
Nov 6, 202415.3715.7015.3715.6715.20123,100
Nov 5, 202415.3015.4715.2115.3414.8891,400
Nov 4, 202415.3015.4515.2515.2914.83144,300
Nov 1, 202415.1215.3115.0715.2814.82193,100
Oct 31, 2024 0.07 Dividend
Oct 31, 202415.1115.1314.9715.0614.61347,500
Oct 30, 202415.0315.2415.0115.1014.58170,800
Oct 29, 202415.0115.1314.9615.0614.54183,400
Oct 28, 202415.2115.3015.0215.1214.60214,100
Oct 25, 202415.5915.7215.1115.2614.74496,400
Oct 24, 202414.9015.5314.5815.5114.981,074,200
Oct 23, 202414.2214.2714.0814.1913.70131,500
Oct 22, 202414.1814.3014.1014.2813.79179,200
Oct 21, 202414.4714.4714.1614.1913.70256,600
Oct 18, 202414.5214.5614.3814.4013.91163,800
Oct 17, 202414.5214.5714.4214.5714.07159,300
Oct 16, 202414.6214.6514.5314.5514.05106,700
Oct 15, 202414.6414.6614.4614.5714.07173,300
Oct 11, 202414.5114.6814.4814.5814.08201,300
Oct 10, 202414.3414.5214.2914.4813.98249,100
Oct 9, 202414.1214.3714.1214.3113.82123,700
Oct 8, 202414.1514.2414.0314.2113.72143,800
Oct 7, 202414.3314.3714.1314.1513.66210,000
Oct 4, 202414.3214.3714.2214.3313.84152,900
Oct 3, 202414.0914.2413.9414.2413.75231,400
Oct 2, 202414.1914.1914.0614.0713.59112,700
Oct 1, 202414.2014.2714.1014.1113.63123,200
Sep 30, 202414.1114.2914.0414.2313.74162,000
Sep 27, 2024 0.07 Dividend
Sep 27, 202414.2414.3214.0714.1013.62169,300
Sep 26, 202414.3614.4614.2114.2413.68175,400
Sep 25, 202414.5514.5614.2914.3713.81134,500
Sep 24, 202414.5114.5614.4614.5213.95154,200
Sep 23, 202414.4014.4714.2014.4613.90593,800
Sep 20, 202414.4114.4114.2114.3713.812,711,700
Sep 19, 202414.4314.5514.3014.5513.98252,900
Sep 18, 202414.2814.3514.2014.3013.74259,800
Sep 17, 202414.2914.3314.1114.2213.66265,600
Sep 16, 202414.2114.2414.0614.2313.67143,000
Sep 13, 202414.1914.2114.0114.1113.56127,100
Sep 12, 202414.0014.1713.9314.1513.60233,700
Sep 11, 202413.9213.9713.6613.9513.41168,500
Sep 10, 202414.1014.1013.7813.8813.34260,700
Sep 9, 202414.0014.3413.9514.1713.62306,400
Sep 6, 202414.1614.1613.8613.8713.33225,500
Sep 5, 202414.4914.4914.0314.1213.57193,400
Sep 4, 202414.1514.5214.1514.4513.89167,400
Sep 3, 202414.2714.3414.0614.1413.59137,500
Aug 30, 2024 0.07 Dividend
Aug 30, 202414.3614.3814.1014.2613.70327,200
Aug 29, 202414.5814.5814.3514.4613.83112,500
Aug 28, 202414.4014.5314.3014.5013.87174,600
Aug 27, 202414.4914.5614.3214.5113.88162,000
Aug 26, 202414.7414.7414.4514.6313.99188,500
Aug 23, 202414.2914.6414.2914.6213.98151,300
Aug 22, 202414.3814.4714.2814.3513.7282,700
Aug 21, 202414.5214.6014.3314.3413.71141,400
Aug 20, 202414.4714.5714.3914.4213.7998,900
Aug 19, 202414.5614.6214.4514.4713.84109,900
Aug 16, 202414.5014.5914.4414.5013.87144,100
Aug 15, 202414.4114.6214.4114.5213.89131,900
Aug 14, 202414.1114.4314.1114.3913.76160,300
Aug 13, 202414.1714.2014.0514.0913.47105,300
Aug 12, 202414.1514.3114.0914.2013.5895,600
Aug 9, 202414.1414.1613.9514.0913.47217,100
Aug 8, 202414.1014.2114.0114.1613.54123,800
Aug 7, 202414.3414.3813.9213.9613.35244,600
Aug 6, 202414.4314.5514.2414.2413.62183,200
Aug 2, 202414.7514.7514.4214.6514.01191,000
Aug 1, 202415.0215.0514.8414.8514.20217,900
Jul 31, 2024 0.06 Dividend
Jul 31, 202415.0815.1714.9314.9514.30235,400
Jul 30, 202414.9915.2214.9115.0514.33311,000
Jul 29, 202414.6714.9714.6514.9514.24276,800
Jul 26, 202414.7114.9514.6014.6913.99465,400
Jul 25, 202413.8214.6813.8114.5013.81907,200
Jul 24, 202413.3113.3913.2513.2712.64117,800
Jul 23, 202413.5313.5513.3113.3112.68177,300
Jul 22, 202413.3813.5313.3313.5212.88134,400
Jul 19, 202413.2613.3413.2213.3212.69128,500
Jul 18, 202413.2813.4313.2613.2912.66176,200
Jul 17, 202413.5013.5013.2413.2612.63171,100
Jul 16, 202413.5013.6313.4413.5312.89167,000
Jul 15, 202413.2513.5213.1913.4412.80158,100
Jul 12, 202413.2313.2913.1613.2312.60193,400
Jul 11, 202413.0813.1813.0313.1712.54150,500
Jul 10, 202413.0213.0912.9613.0112.39174,400
Jul 9, 202412.9913.0112.9413.0012.38126,600
Jul 8, 202413.0013.0012.9312.9712.35146,700
Jul 5, 202412.9713.0512.9713.0012.38153,800
Jul 4, 202412.9013.0512.8912.9912.3794,200
Jul 3, 202412.9813.0812.9512.9512.33139,800
Jul 2, 202413.1213.1712.9513.0112.39122,100
Jun 28, 2024 0.06 Dividend
Jun 28, 202413.0313.1513.0213.1412.52222,200
Jun 27, 202412.9113.0612.8813.0612.38126,400
Jun 26, 202412.8812.9512.8612.9212.25118,500
Jun 25, 202412.8512.9412.8212.9012.23171,400
Jun 24, 202412.7612.9212.7612.9012.23158,500
Jun 21, 202412.7112.7912.7012.7612.10285,800
Jun 20, 202412.6812.8512.6812.7812.12115,800
Jun 19, 202412.6712.7712.6612.6912.0379,200
Jun 18, 202412.7112.8512.6512.6712.01118,500
Jun 17, 202412.7712.8412.6012.7512.09220,300
Jun 14, 202412.8812.9012.7712.8612.19174,500
Jun 13, 202413.1013.1112.8812.9212.25141,400
Jun 12, 202413.1713.2013.0013.0812.40168,600
Jun 11, 202413.2313.2313.0113.0112.33131,100
Jun 10, 202413.1013.2713.1013.2412.55117,400
Jun 7, 202413.0513.1712.9913.0912.41129,200
Jun 6, 202413.0313.1212.9913.1112.43122,900
Jun 5, 202412.9813.0512.8913.0412.36146,600
Jun 4, 202412.8112.9312.7612.9112.24163,900
Jun 3, 202412.9913.0312.8212.8312.16122,300
May 31, 2024 0.06 Dividend
May 31, 202412.9013.0112.8713.0112.33176,100
May 30, 202413.0813.0812.8512.9312.20111,600
May 29, 202413.0013.1412.8512.8912.16142,700
May 28, 202412.9913.0412.9413.0112.28168,100
May 27, 202412.9913.1912.9913.1212.3849,400
May 24, 202413.0613.1012.9413.0012.27128,500
May 23, 202413.0413.0612.9013.0212.29129,100
May 22, 202412.7113.0412.6613.0012.27276,800
May 21, 202412.8212.8212.7212.7312.01228,700
May 17, 202412.8612.9312.7612.7912.07151,200
May 16, 202412.9212.9712.8412.8612.14167,400
May 15, 202412.9012.9412.8612.9212.19142,700

Related Tickers

TFII.TO TFI International Inc.
126.24
-1.59%
 
TFII TFI International Inc.
90.40
-1.45%
 
MRTN Marten Transport, Ltd.
13.83
+1.02%
 
SNDR Schneider National, Inc.
24.27
-0.61%
 
ARCB ArcBest Corporation
67.79
-3.14%
 
RXO RXO, Inc.
17.07
-0.41%
 
600611.SS Dazhong Transportation (Group) Co., Ltd.
6.26
-3.25%
 
YGMZ MingZhu Logistics Holdings Limited
1.4200
-2.74%
 
WERN Werner Enterprises, Inc.
28.01
-0.43%
 
TLSS Transportation and Logistics Systems, Inc.
0.0003
0.00%