Mullen Group Ltd. MTL
TSX · Kanada · Transport
CAD 27,37+0,07 (+0,26 %)
Markt geöffnet· · CAD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · CAD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 27,34 | +0,15 % | CAD 27,26 | CAD 27,50 | CAD 27,20 | 33,55K |
| 2026-09-30 | CAD 27,30 | +0,26 % | CAD 27,25 | CAD 27,47 | CAD 26,79 | 278,10K |
| 2026-09-29 | CAD 27,23 | +1,76 % | CAD 27,00 | CAD 27,38 | CAD 26,61 | 429,50K |
| 2026-09-28 | CAD 26,76 | +0,68 % | CAD 26,35 | CAD 26,82 | CAD 26,35 | 173,10K |
| 2026-09-25 | CAD 26,58 | +1,49 % | CAD 26,13 | CAD 26,97 | CAD 26,00 | 362,30K |
| 2026-09-24 | CAD 26,19 | -1,43 % | CAD 26,71 | CAD 26,72 | CAD 26,09 | 365,80K |
| 2026-09-23 | CAD 26,57 | +1,68 % | CAD 26,23 | CAD 26,77 | CAD 26,15 | 217,20K |
| 2026-09-22 | CAD 26,13 | +1,79 % | CAD 25,84 | CAD 26,30 | CAD 25,70 | 193,70K |
| 2026-09-21 | CAD 25,67 | +0,27 % | CAD 25,56 | CAD 25,87 | CAD 25,22 | 143,00K |
| 2026-09-18 | CAD 25,60 | +1,39 % | CAD 25,40 | CAD 25,86 | CAD 24,96 | 4,39M |
| 2026-09-17 | CAD 25,25 | +0,32 % | CAD 25,34 | CAD 25,60 | CAD 25,21 | 413,30K |
| 2026-09-16 | CAD 25,17 | -3,53 % | CAD 26,06 | CAD 26,06 | CAD 25,13 | 191,60K |
| 2026-09-15 | CAD 26,09 | +0,85 % | CAD 25,84 | CAD 26,34 | CAD 25,60 | 138,60K |
| 2026-09-14 | CAD 25,87 | +1,02 % | CAD 25,81 | CAD 26,08 | CAD 25,36 | 185,00K |
| 2026-09-11 | CAD 25,61 | +0,47 % | CAD 25,63 | CAD 26,49 | CAD 25,46 | 145,80K |
| 2026-09-10 | CAD 25,49 | +0,08 % | CAD 25,49 | CAD 25,85 | CAD 25,43 | 170,20K |
| 2026-09-09 | CAD 25,47 | -1,36 % | CAD 25,83 | CAD 25,90 | CAD 25,34 | 149,50K |
| 2026-09-08 | CAD 25,82 | +0,12 % | CAD 25,62 | CAD 26,08 | CAD 25,62 | 167,90K |
| 2026-09-04 | CAD 25,79 | +2,87 % | CAD 25,03 | CAD 25,81 | CAD 25,03 | 143,10K |
| 2026-09-03 | CAD 25,07 | +2,08 % | CAD 24,59 | CAD 25,21 | CAD 24,42 | 149,80K |
| 2026-09-02 | CAD 24,56 | +0,53 % | CAD 24,54 | CAD 24,87 | CAD 24,45 | 246,40K |
| 2026-09-01 | CAD 24,43 | -5,49 % | CAD 25,70 | CAD 25,76 | CAD 24,41 | 198,50K |
| 2026-08-31 | CAD 25,85 | +1,37 % | CAD 25,75 | CAD 25,87 | CAD 25,48 | 386,60K |
| 2026-08-28 | CAD 25,50 | -1,01 % | CAD 25,86 | CAD 26,00 | CAD 25,48 | 180,40K |
| 2026-08-27 | CAD 25,76 | +1,06 % | CAD 25,44 | CAD 25,90 | CAD 25,42 | 188,70K |
| 2026-08-26 | CAD 25,49 | +1,31 % | CAD 25,11 | CAD 25,64 | CAD 25,00 | 245,00K |
| 2026-08-25 | CAD 25,16 | -1,76 % | CAD 25,63 | CAD 25,76 | CAD 25,14 | 250,40K |
| 2026-08-24 | CAD 25,61 | -1,42 % | CAD 25,98 | CAD 26,49 | CAD 25,40 | 425,30K |
| 2026-08-21 | CAD 25,98 | +0,08 % | CAD 25,95 | CAD 26,18 | CAD 25,83 | 175,50K |
| 2026-08-20 | CAD 25,96 | -0,04 % | CAD 26,09 | CAD 26,30 | CAD 25,84 | 207,10K |
| 2026-08-19 | CAD 25,97 | -0,99 % | CAD 26,28 | CAD 26,29 | CAD 25,88 | 183,40K |
| 2026-08-18 | CAD 26,23 | -1,02 % | CAD 26,50 | CAD 26,61 | CAD 26,08 | 162,20K |
| 2026-08-17 | CAD 26,50 | -0,23 % | CAD 26,48 | CAD 26,84 | CAD 26,46 | 197,00K |
| 2026-08-14 | CAD 26,56 | -1,23 % | CAD 26,94 | CAD 26,94 | CAD 26,52 | 123,40K |
| 2026-08-13 | CAD 26,89 | +0,60 % | CAD 26,73 | CAD 27,49 | CAD 26,73 | 211,40K |
| 2026-08-12 | CAD 26,73 | +0,07 % | CAD 26,61 | CAD 27,05 | CAD 26,61 | 197,10K |
| 2026-08-11 | CAD 26,71 | +2,26 % | CAD 26,20 | CAD 26,82 | CAD 26,18 | 321,70K |
| 2026-08-10 | CAD 26,12 | -1,62 % | CAD 26,65 | CAD 26,94 | CAD 26,10 | 243,80K |
| 2026-08-07 | CAD 26,55 | -2,21 % | CAD 27,06 | CAD 27,17 | CAD 26,55 | 302,70K |
| 2026-08-06 | CAD 27,15 | +1,50 % | CAD 26,91 | CAD 27,19 | CAD 26,67 | 226,60K |
| 2026-08-05 | CAD 26,75 | -1,94 % | CAD 27,28 | CAD 27,29 | CAD 26,58 | 254,40K |
| 2026-08-04 | CAD 27,28 | -0,91 % | CAD 27,58 | CAD 27,89 | CAD 27,12 | 380,00K |
| 2026-07-31 | CAD 27,53 | +0,51 % | CAD 27,43 | CAD 27,75 | CAD 27,14 | 340,30K |
| 2026-07-30 | CAD 27,39 | -1,65 % | CAD 27,82 | CAD 28,02 | CAD 27,29 | 549,70K |
| 2026-07-29 | CAD 27,85 | -1,66 % | CAD 28,40 | CAD 28,40 | CAD 27,27 | 375,00K |
| 2026-07-28 | CAD 28,32 | +0,50 % | CAD 28,19 | CAD 28,74 | CAD 28,06 | 459,60K |
| 2026-07-27 | CAD 28,18 | -1,91 % | CAD 28,51 | CAD 28,60 | CAD 27,70 | 631,40K |
| 2026-07-24 | CAD 28,73 | +7,20 % | CAD 27,22 | CAD 28,78 | CAD 27,16 | 649,60K |
| 2026-07-23 | CAD 26,80 | +4,69 % | CAD 26,10 | CAD 27,23 | CAD 26,02 | 481,20K |
| 2026-07-22 | CAD 25,60 | -0,43 % | CAD 25,74 | CAD 25,83 | CAD 25,56 | 302,30K |
| 2026-07-21 | CAD 25,71 | +0,94 % | CAD 25,59 | CAD 25,81 | CAD 25,45 | 188,20K |
| 2026-07-20 | CAD 25,47 | -0,62 % | CAD 25,63 | CAD 25,63 | CAD 25,29 | 138,90K |
| 2026-07-17 | CAD 25,63 | -0,62 % | CAD 25,61 | CAD 25,97 | CAD 25,16 | 350,50K |
| 2026-07-16 | CAD 25,79 | +3,49 % | CAD 24,90 | CAD 25,88 | CAD 24,90 | 595,60K |
| 2026-07-15 | CAD 24,92 | +4,53 % | CAD 23,98 | CAD 25,00 | CAD 23,87 | 697,90K |
| 2026-07-14 | CAD 23,84 | +1,58 % | CAD 23,47 | CAD 23,88 | CAD 23,25 | 280,10K |
| 2026-07-13 | CAD 23,47 | +2,85 % | CAD 22,88 | CAD 23,53 | CAD 22,88 | 280,50K |
| 2026-07-10 | CAD 22,82 | +0,26 % | CAD 22,73 | CAD 22,90 | CAD 22,58 | 139,60K |
| 2026-07-09 | CAD 22,76 | +1,88 % | CAD 22,37 | CAD 22,77 | CAD 22,34 | 183,90K |
| 2026-07-08 | CAD 22,34 | +1,64 % | CAD 21,94 | CAD 22,37 | CAD 21,76 | 138,30K |
| 2026-07-07 | CAD 21,98 | +2,71 % | CAD 21,42 | CAD 21,98 | CAD 21,42 | 209,80K |
| 2026-07-06 | CAD 21,40 | -0,14 % | CAD 21,40 | CAD 21,94 | CAD 21,27 | 623,80K |
| 2026-07-03 | CAD 21,43 | +1,95 % | CAD 21,03 | CAD 21,48 | CAD 21,03 | 65,00K |
| 2026-07-02 | CAD 21,02 | -3,31 % | CAD 21,80 | CAD 21,80 | CAD 20,84 | 249,60K |
| 2026-06-30 | CAD 21,74 | +1,30 % | CAD 21,42 | CAD 21,79 | CAD 21,41 | 324,00K |
| 2026-06-29 | CAD 21,46 | +0,42 % | CAD 21,35 | CAD 21,49 | CAD 21,23 | 225,80K |
| 2026-06-26 | CAD 21,37 | +0,56 % | CAD 21,09 | CAD 21,38 | CAD 21,09 | 123,10K |
| 2026-06-25 | CAD 21,25 | +1,00 % | CAD 21,07 | CAD 21,49 | CAD 21,07 | 126,20K |
| 2026-06-24 | CAD 21,04 | -1,36 % | CAD 21,24 | CAD 21,39 | CAD 20,90 | 113,70K |
| 2026-06-23 | CAD 21,33 | -1,48 % | CAD 21,62 | CAD 21,84 | CAD 21,27 | 183,90K |
| 2026-06-22 | CAD 21,65 | -0,60 % | CAD 21,72 | CAD 22,10 | CAD 21,58 | 180,70K |
| 2026-06-19 | CAD 21,78 | +0,65 % | CAD 21,70 | CAD 21,93 | CAD 21,68 | 94,70K |
| 2026-06-18 | CAD 21,64 | +1,41 % | CAD 21,48 | CAD 21,69 | CAD 21,22 | 318,70K |
| 2026-06-17 | CAD 21,34 | -4,99 % | CAD 22,47 | CAD 22,55 | CAD 21,30 | 216,00K |
| 2026-06-16 | CAD 22,46 | -2,14 % | CAD 22,90 | CAD 22,95 | CAD 22,46 | 156,10K |
| 2026-06-15 | CAD 22,95 | -0,56 % | CAD 23,08 | CAD 23,18 | CAD 22,52 | 177,40K |
| 2026-06-12 | CAD 23,08 | +1,99 % | CAD 22,62 | CAD 23,15 | CAD 22,62 | 144,10K |
| 2026-06-11 | CAD 22,63 | -0,26 % | CAD 22,67 | CAD 22,94 | CAD 22,53 | 108,20K |
| 2026-06-10 | CAD 22,69 | -2,45 % | CAD 23,00 | CAD 23,00 | CAD 22,60 | 152,10K |
| 2026-06-09 | CAD 23,26 | -0,43 % | CAD 23,17 | CAD 23,44 | CAD 22,85 | 359,10K |
| 2026-06-08 | CAD 23,36 | +3,09 % | CAD 22,75 | CAD 23,46 | CAD 22,75 | 294,80K |
| 2026-06-05 | CAD 22,66 | +0,40 % | CAD 22,47 | CAD 22,67 | CAD 22,40 | 234,00K |
| 2026-06-04 | CAD 22,57 | +1,80 % | CAD 22,17 | CAD 22,63 | CAD 22,17 | 166,00K |
| 2026-06-03 | CAD 22,17 | +0,32 % | CAD 22,00 | CAD 22,33 | CAD 21,99 | 116,40K |
| 2026-06-02 | CAD 22,10 | +0,36 % | CAD 22,12 | CAD 22,36 | CAD 21,72 | 445,60K |
| 2026-06-01 | CAD 22,02 | +1,01 % | CAD 21,77 | CAD 22,12 | CAD 21,77 | 187,40K |
| 2026-05-29 | CAD 21,80 | -0,41 % | CAD 21,83 | CAD 22,18 | CAD 21,77 | 207,80K |
| 2026-05-28 | CAD 21,89 | +0,27 % | CAD 21,78 | CAD 22,23 | CAD 21,68 | 292,20K |
| 2026-05-27 | CAD 21,83 | +0,74 % | CAD 21,75 | CAD 22,03 | CAD 21,65 | 141,10K |
| 2026-05-26 | CAD 21,67 | +1,03 % | CAD 21,34 | CAD 21,77 | CAD 21,34 | 150,90K |