Mullen Group Ltd (MTL.DB)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739313600 | 111.32 | -0.78 | -0.70 | 111.32 | 111.32 | 111.32 | 2000 |
| 1739227200 | 112.1 | 0.07 | 0.06 | 112 | 112.1 | 112 | 46000 |
| 1738968000 | 112.03 | -0.72 | -0.64 | 112 | 112.03 | 112 | 15000 |
| 1738881600 | 112.75 | -0.25 | -0.22 | 113.5 | 114 | 112.75 | 26000 |
| 1738795200 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1738708800 | 113 | 0.35 | 0.31 | 113.57 | 113.57 | 113 | 25000 |
| 1738622400 | 112.65 | -4.28 | -3.66 | 113 | 113 | 112.65 | 11000 |
| 1738363200 | 116.93 | 0.68 | 0.58 | 116 | 116.93 | 115 | 1782000 |
| 1738276800 | 116.25 | 0 | 0.00 | 116.25 | 116.25 | 116.25 | 0 |
| 1738190400 | 116.25 | 1.6 | 1.40 | 114.95 | 116.25 | 114.95 | 149000 |
| 1738104000 | 114.65 | -1.81 | -1.55 | 114.75 | 115.3 | 114.65 | 27000 |
| 1738017600 | 116.46 | 0 | 0.00 | 116.46 | 116.46 | 116.46 | 0 |
| 1737758400 | 116.46 | 0 | 0.00 | 116.46 | 116.46 | 116.46 | 0 |
| 1737672000 | 116.46 | 0 | 0.00 | 116.46 | 116.46 | 116.46 | 0 |
| 1737585600 | 116.46 | 0 | 0.00 | 116.46 | 116.46 | 116.46 | 0 |
| 1737499200 | 116.46 | 0 | 0.00 | 116.46 | 116.46 | 116.46 | 0 |
| 1737412800 | 116.46 | 1.76 | 1.53 | 116.46 | 116.46 | 116.46 | 2000 |
| 1737153600 | 114.7 | 0 | 0.00 | 114.7 | 114.7 | 114.7 | 0 |
| 1737067200 | 114.7 | 0 | 0.00 | 114.7 | 114.7 | 114.7 | 0 |
| 1736980800 | 114.7 | 0 | 0.00 | 114.7 | 114.7 | 114.7 | 0 |
| 1736894400 | 114.7 | 0 | 0.00 | 114.7 | 114.7 | 114.7 | 0 |
| 1736808000 | 114.7 | 1.81 | 1.60 | 114.7 | 114.7 | 114.7 | 130000 |
| 1736548800 | 112.89 | 0 | 0.00 | 112.89 | 112.89 | 112.89 | 0 |
| 1736462400 | 112.89 | -2.61 | -2.26 | 112.97 | 112.97 | 112.89 | 7000 |
| 1736376000 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 0 |
| 1736289600 | 115.5 | 1.5 | 1.32 | 116 | 116 | 115.5 | 15000 |
| 1736203200 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1735944000 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1735857600 | 114 | -1 | -0.87 | 114 | 114 | 114 | 17000 |
| 1735684800 | 115 | -0.04 | -0.03 | 115 | 115 | 115 | 4000 |
| 1735598400 | 115.04 | 0.07 | 0.06 | 114.93 | 115.04 | 114.93 | 30000 |
| 1735339200 | 114.97 | 0.97 | 0.85 | 115 | 115 | 114.97 | 71000 |
| 1735080000 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1734993600 | 114 | -1 | -0.87 | 114 | 114 | 114 | 39000 |
| 1734734400 | 115 | 1 | 0.88 | 114.325 | 115 | 114.325 | 103000 |
| 1734648000 | 114 | -0.15 | -0.13 | 115 | 115 | 113.27 | 66000 |
| 1734561600 | 114.15 | -5.6 | -4.68 | 116 | 116 | 114.12 | 13000 |
| 1734475200 | 119.75 | 0 | 0.00 | 119.75 | 119.75 | 119.75 | 0 |
| 1734388800 | 119.75 | 1.75 | 1.48 | 118.95 | 119.75 | 118.95 | 71000 |
| 1734129600 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1734043200 | 118 | -1 | -0.84 | 118 | 118 | 118 | 31000 |
| 1733956800 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1733870400 | 119 | -3 | -2.46 | 120 | 120 | 119 | 26000 |
| 1733784000 | 122 | 2.27 | 1.90 | 120 | 122 | 120 | 52000 |
| 1733524800 | 119.73 | 0 | 0.00 | 119.73 | 119.73 | 119.73 | 0 |
| 1733438400 | 119.73 | 0 | 0.00 | 119.73 | 119.73 | 119.73 | 0 |
| 1733352000 | 119.73 | 0 | 0.00 | 119.73 | 119.73 | 119.73 | 0 |
| 1733265600 | 119.73 | 0 | 0.00 | 119.73 | 119.73 | 119.73 | 0 |
| 1733179200 | 119.73 | 0 | 0.00 | 119.73 | 119.73 | 119.73 | 0 |
| 1732920000 | 119.73 | 1.73 | 1.47 | 118 | 119.73 | 118 | 4000 |
| 1732833600 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1732747200 | 118 | 1.72 | 1.48 | 118 | 118 | 118 | 1331000 |
| 1732660800 | 116.28 | -1.72 | -1.46 | 116.28 | 116.28 | 116.28 | 10000 |
| 1732574400 | 118 | 0 | 0.00 | 118 | 118 | 118 | 978000 |
| 1732315200 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1732228800 | 118 | 0 | 0.00 | 117.02 | 118 | 117.02 | 50000 |
| 1732142400 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1732056000 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1731969600 | 118 | 0 | 0.00 | 118 | 118 | 118 | 18000 |
| 1731710400 | 118 | -0.34 | -0.29 | 118 | 118 | 118 | 122000 |
| 1731624000 | 118.34 | 0.54 | 0.46 | 118 | 118.34 | 118 | 105000 |
| 1731537600 | 117.8 | 0 | 0.00 | 117.8 | 117.8 | 117.8 | 0 |
| 1731451200 | 117.8 | -0.08 | -0.07 | 117.8 | 117.8 | 117.8 | 17000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
