Mullen Group Ltd. MTL
TSX · Kanada · Ulaştırma
CAD 27,37+0,07 (+%0,26)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |