Mullen Group Ltd. MTL
TSX · Canada · Transportation
CAD 27.30+0.07 (+0.26%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-25 | CAD 21.45 | -0.28% | CAD 21.52 | CAD 21.66 | CAD 21.22 | 114.60K |