Mullen Group

MTL
🏛️ canada →
13.98
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.59 11.67 11.58 11.63 0.2M
2021-12-30 11.66 11.77 11.58 11.62 0.1M
2021-12-29 11.59 11.86 11.56 11.73 0.2M
2021-12-24 11.65 11.73 11.63 11.71 0.0M
2021-12-23 11.64 11.68 11.56 11.65 0.2M
2021-12-22 11.45 11.64 11.44 11.63 0.2M
2021-12-21 11.30 11.51 11.29 11.49 0.2M
2021-12-20 11.15 11.26 11.00 11.23 0.2M
2021-12-17 11.25 11.40 11.05 11.31 0.4M
2021-12-16 11.30 11.53 11.13 11.21 0.3M
2021-12-15 11.31 11.34 11.10 11.26 0.6M
2021-12-14 11.55 11.59 11.30 11.32 0.2M
2021-12-13 11.77 11.84 11.46 11.58 0.3M
2021-12-10 11.87 11.87 11.63 11.76 0.4M
2021-12-09 11.69 11.86 11.33 11.80 0.9M
2021-12-08 12.05 12.21 11.96 11.96 0.2M
2021-12-07 12.15 12.20 11.99 12.00 0.3M
2021-12-06 11.75 12.27 11.73 12.10 0.4M
2021-12-03 11.60 11.70 11.31 11.40 0.4M
2021-12-02 11.35 11.57 11.34 11.52 0.3M
2021-12-01 11.77 11.77 11.35 11.37 0.3M
2021-11-30 11.75 11.79 11.40 11.53 0.4M
2021-11-29 12.02 12.06 11.82 11.83 0.3M
2021-11-26 11.88 11.99 11.71 11.96 0.4M
2021-11-25 11.95 12.20 11.95 12.16 0.2M
2021-11-24 11.96 12.03 11.93 11.95 0.3M
2021-11-23 12.06 12.23 11.99 12.04 0.4M
2021-11-22 12.04 12.21 12.02 12.05 0.2M
2021-11-19 12.20 12.20 12.00 12.06 0.4M
2021-11-18 12.36 12.40 12.22 12.24 0.2M
2021-11-17 12.20 12.43 12.20 12.36 0.4M
2021-11-16 12.40 12.50 12.35 12.42 0.3M
2021-11-15 12.75 12.75 12.38 12.40 0.3M
2021-11-12 12.64 12.74 12.59 12.66 0.2M
2021-11-11 12.72 12.74 12.62 12.65 0.1M
2021-11-10 12.90 12.90 12.61 12.64 0.3M
2021-11-09 12.97 13.05 12.87 12.94 0.1M
2021-11-08 12.90 13.10 12.81 12.93 0.2M
2021-11-05 12.87 12.97 12.80 12.90 0.3M
2021-11-04 12.69 12.87 12.63 12.77 0.2M
2021-11-03 12.71 12.73 12.47 12.61 0.5M
2021-11-02 12.95 12.95 12.64 12.71 0.3M
2021-11-01 12.85 13.08 12.82 12.93 0.4M
2021-10-29 12.95 12.97 12.75 12.80 0.5M
2021-10-28 13.30 13.31 12.67 12.94 1.0M
2021-10-27 14.03 14.14 13.71 13.74 0.3M
2021-10-26 14.24 14.35 14.03 14.03 0.2M
2021-10-25 14.40 14.48 14.11 14.14 0.2M
2021-10-22 14.32 14.36 14.19 14.34 0.2M
2021-10-21 13.99 14.48 13.99 14.27 0.3M
2021-10-20 14.13 14.13 13.87 13.99 0.4M
2021-10-19 14.30 14.35 14.05 14.10 0.3M
2021-10-18 14.33 14.33 14.14 14.28 0.3M
2021-10-15 14.28 14.28 14.07 14.26 0.3M
2021-10-14 13.90 14.30 13.86 14.15 0.4M
2021-10-13 13.64 13.83 13.39 13.81 0.2M
2021-10-12 13.48 13.67 13.45 13.64 0.2M
2021-10-08 13.35 13.56 13.25 13.32 0.2M
2021-10-07 13.09 13.39 13.02 13.26 0.3M
2021-10-06 13.44 13.44 12.88 12.99 0.4M
2021-10-05 13.14 13.71 13.13 13.56 0.4M
2021-10-04 13.14 13.35 12.95 13.12 0.4M
2021-10-01 12.90 13.18 12.85 13.16 0.2M
2021-09-30 13.20 13.20 12.82 12.88 0.3M
2021-09-29 13.21 13.28 13.06 13.19 0.2M
2021-09-28 13.25 13.31 13.06 13.17 0.2M
2021-09-27 13.08 13.39 13.08 13.29 0.2M
2021-09-24 13.19 13.30 13.08 13.08 0.1M
2021-09-23 13.18 13.29 13.15 13.24 0.1M
2021-09-22 13.20 13.36 13.14 13.15 0.1M
2021-09-21 13.21 13.25 12.95 13.15 0.3M
2021-09-20 13.35 13.44 12.96 13.12 0.3M
2021-09-17 13.48 13.56 13.31 13.56 0.4M
2021-09-16 13.55 13.68 13.48 13.48 0.2M
2021-09-15 13.50 13.63 13.43 13.54 0.1M
2021-09-14 13.74 13.83 13.48 13.52 0.2M
2021-09-13 13.60 13.80 13.51 13.75 0.3M
2021-09-10 13.65 13.65 13.49 13.52 0.2M
2021-09-09 13.49 13.65 13.43 13.50 0.1M
2021-09-08 13.65 13.65 13.43 13.51 0.2M
2021-09-07 13.55 13.72 13.50 13.62 0.2M
2021-09-03 13.50 13.65 13.50 13.54 0.2M
2021-09-02 13.43 13.54 13.41 13.52 0.2M
2021-09-01 13.29 13.51 13.26 13.42 0.2M
2021-08-31 13.20 13.39 13.20 13.25 0.3M
2021-08-30 13.16 13.30 13.00 13.28 0.3M
2021-08-27 13.20 13.28 13.13 13.16 0.2M
2021-08-26 13.25 13.45 13.20 13.21 0.2M
2021-08-25 13.18 13.32 13.18 13.27 0.1M
2021-08-24 13.06 13.26 13.00 13.18 0.2M
2021-08-23 12.96 13.04 12.86 13.03 0.3M
2021-08-20 13.06 13.20 12.89 12.90 0.2M
2021-08-19 13.13 13.13 12.97 13.09 0.2M
2021-08-18 13.06 13.31 13.01 13.24 0.2M
2021-08-17 13.30 13.30 12.99 13.06 0.3M
2021-08-16 13.47 13.50 13.25 13.37 0.2M
2021-08-13 13.63 13.66 13.36 13.48 0.2M
2021-08-12 13.70 13.77 13.57 13.69 0.2M
2021-08-11 13.55 13.70 13.48 13.67 0.2M
2021-08-10 13.49 13.61 13.44 13.53 0.2M
2021-08-09 13.53 13.55 13.41 13.49 0.2M
2021-08-06 13.55 13.70 13.45 13.60 0.2M
2021-08-05 13.46 13.64 13.40 13.45 0.2M
2021-08-04 13.50 13.72 13.43 13.45 0.2M
2021-08-03 13.54 13.63 13.30 13.61 0.2M
2021-07-30 13.14 13.61 13.09 13.55 0.5M
2021-07-29 13.09 13.20 13.01 13.15 0.2M
2021-07-28 13.25 13.33 13.03 13.11 0.3M
2021-07-27 13.00 13.37 12.95 13.24 0.4M
2021-07-26 12.86 13.00 12.79 12.93 0.3M
2021-07-23 13.44 13.44 12.75 12.89 0.7M
2021-07-22 12.89 13.53 12.89 13.38 0.6M
2021-07-21 12.57 12.79 12.55 12.70 0.3M
2021-07-20 12.25 12.56 12.14 12.50 0.2M
2021-07-19 12.50 12.52 12.08 12.19 0.3M
2021-07-16 12.84 12.84 12.56 12.60 0.2M
2021-07-15 12.74 12.89 12.67 12.78 0.1M
2021-07-14 12.84 12.86 12.75 12.81 0.2M
2021-07-13 12.93 12.97 12.73 12.83 0.3M
2021-07-12 13.02 13.08 12.84 12.98 0.2M
2021-07-09 12.83 13.13 12.83 13.00 0.2M
2021-07-08 12.84 13.00 12.65 12.78 0.3M
2021-07-07 13.07 13.15 12.84 12.91 0.2M
2021-07-06 13.37 13.37 13.01 13.07 0.3M
2021-07-05 13.55 13.55 13.18 13.34 0.2M
2021-07-02 13.56 13.95 13.39 13.47 0.6M
2021-06-30 12.65 13.50 12.44 13.36 0.8M
2021-06-29 12.07 12.37 12.04 12.32 0.2M
2021-06-28 12.31 12.32 12.06 12.11 0.5M
2021-06-25 12.64 12.74 12.32 12.33 0.6M
2021-06-24 12.70 12.88 12.51 12.55 0.4M
2021-06-23 12.54 12.77 12.49 12.69 0.2M
2021-06-22 12.55 12.57 12.38 12.57 0.3M
2021-06-21 12.53 12.69 12.49 12.57 0.2M
2021-06-18 12.70 12.73 12.43 12.47 0.4M
2021-06-17 13.10 13.13 12.65 12.72 0.3M
2021-06-16 13.28 13.38 13.07 13.08 0.2M
2021-06-15 13.09 13.42 13.09 13.32 0.3M
2021-06-14 13.16 13.40 13.16 13.18 0.3M
2021-06-11 13.05 13.38 13.05 13.21 0.3M
2021-06-10 13.01 13.11 12.96 12.99 0.2M
2021-06-09 13.01 13.02 12.85 12.98 0.2M
2021-06-08 12.90 13.08 12.88 12.99 0.2M
2021-06-07 13.05 13.11 12.89 12.89 0.2M
2021-06-04 13.19 13.24 13.04 13.05 0.1M
2021-06-03 13.15 13.26 13.07 13.19 0.1M
2021-06-02 13.53 13.55 13.15 13.19 0.2M
2021-06-01 12.92 13.68 12.92 13.52 0.5M
2021-05-31 13.14 13.14 12.86 12.86 0.2M
2021-05-28 13.04 13.13 12.99 13.02 0.1M
2021-05-27 13.08 13.17 13.02 13.02 0.2M
2021-05-26 13.10 13.23 13.05 13.08 0.1M
2021-05-25 13.22 13.26 13.02 13.09 0.2M
2021-05-21 13.02 13.33 12.93 13.19 0.3M
2021-05-20 12.90 12.94 12.72 12.81 0.4M
2021-05-19 12.85 12.96 12.64 12.87 0.2M
2021-05-18 13.03 13.04 12.90 12.93 0.1M
2021-05-17 12.99 13.15 12.92 13.03 0.2M
2021-05-14 12.97 13.16 12.90 13.06 0.1M
2021-05-13 12.80 13.00 12.78 12.89 0.3M
2021-05-12 13.17 13.30 12.76 12.80 0.2M
2021-05-11 13.25 13.27 13.03 13.17 0.2M
2021-05-10 13.45 13.61 13.32 13.34 0.1M
2021-05-07 13.45 13.58 13.28 13.44 0.2M
2021-05-06 13.40 13.47 13.19 13.46 0.2M
2021-05-05 13.34 13.50 13.15 13.39 0.2M
2021-05-04 13.41 13.41 13.11 13.36 0.3M
2021-05-03 13.50 13.65 13.32 13.41 0.2M
2021-04-30 13.45 13.65 13.40 13.47 0.3M
2021-04-29 13.58 13.62 13.44 13.45 0.3M
2021-04-28 13.60 13.61 13.41 13.49 0.4M
2021-04-27 13.40 13.60 13.35 13.57 0.3M
2021-04-26 13.32 13.43 13.17 13.36 0.2M
2021-04-23 13.26 13.41 13.23 13.29 0.2M
2021-04-22 13.51 13.51 13.08 13.20 0.3M
2021-04-21 13.43 13.50 13.29 13.35 0.2M
2021-04-20 13.51 13.54 13.09 13.48 0.6M
2021-04-19 12.90 13.85 12.90 13.54 0.8M
2021-04-16 12.45 12.76 12.44 12.65 0.3M
2021-04-15 12.27 12.48 12.19 12.43 0.2M
2021-04-14 12.24 12.35 12.14 12.17 0.2M
2021-04-13 12.34 12.39 12.12 12.14 0.2M
2021-04-12 12.38 12.47 12.18 12.38 0.3M
2021-04-09 12.43 12.43 12.19 12.38 0.2M
2021-04-08 12.35 12.51 12.32 12.50 0.2M
2021-04-07 12.43 12.59 12.30 12.31 0.4M
2021-04-06 12.64 12.71 12.38 12.46 0.3M
2021-04-05 12.76 12.88 12.54 12.58 0.1M
2021-04-01 12.29 12.82 12.11 12.76 0.5M
2021-03-31 12.14 12.28 12.05 12.18 0.2M
2021-03-30 12.10 12.20 12.03 12.16 0.2M
2021-03-29 12.22 12.27 12.04 12.13 0.3M
2021-03-26 12.33 12.35 12.10 12.18 0.2M
2021-03-25 12.05 12.25 11.81 12.23 0.2M
2021-03-24 12.30 12.40 12.08 12.13 0.2M
2021-03-23 12.30 12.40 12.07 12.15 0.2M
2021-03-22 12.45 12.45 12.32 12.34 0.2M
2021-03-19 12.12 12.50 12.04 12.46 0.5M
2021-03-18 12.42 12.55 12.05 12.11 0.3M
2021-03-17 12.06 12.46 12.03 12.44 0.4M
2021-03-16 12.29 12.46 12.03 12.09 0.3M
2021-03-15 12.80 12.84 12.23 12.28 0.2M
2021-03-12 12.25 12.62 12.20 12.45 0.5M
2021-03-11 11.98 12.47 11.93 12.27 0.3M
2021-03-10 11.82 11.93 11.67 11.90 0.3M
2021-03-09 12.00 12.09 11.56 11.68 0.4M
2021-03-08 11.36 11.86 11.11 11.79 0.6M
2021-03-05 11.00 11.11 10.70 10.92 0.4M
2021-03-04 10.45 11.37 10.36 10.86 0.8M
2021-03-03 10.24 10.52 10.17 10.36 0.2M
2021-03-02 10.60 10.67 10.14 10.21 0.3M
2021-03-01 10.09 10.67 10.06 10.61 0.8M
2021-02-26 9.93 10.19 9.90 10.02 0.4M
2021-02-25 10.02 10.17 9.87 9.94 0.2M
2021-02-24 10.00 10.12 9.90 10.05 0.5M
2021-02-23 9.99 10.09 9.80 10.00 0.3M
2021-02-22 9.90 10.27 9.90 10.03 0.4M
2021-02-19 10.09 10.11 9.86 9.93 0.7M
2021-02-18 10.48 10.48 10.07 10.08 0.5M
2021-02-17 10.30 10.44 10.14 10.40 0.4M
2021-02-16 10.45 10.58 10.29 10.29 0.4M
2021-02-12 10.01 10.40 9.80 10.39 0.7M
2021-02-11 11.14 11.14 10.00 10.03 1.4M
2021-02-10 11.17 11.30 11.06 11.25 0.2M
2021-02-09 11.14 11.28 11.01 11.17 0.2M
2021-02-08 10.92 11.27 10.80 11.17 0.3M
2021-02-05 11.00 11.06 10.74 10.76 0.2M
2021-02-04 10.89 10.93 10.78 10.91 0.2M
2021-02-03 10.86 10.94 10.74 10.90 0.2M
2021-02-02 10.67 10.91 10.59 10.80 0.2M
2021-02-01 10.45 10.62 10.34 10.58 0.3M
2021-01-29 10.72 10.81 10.32 10.34 0.3M
2021-01-28 10.77 10.97 10.74 10.76 0.1M
2021-01-27 10.97 11.13 10.72 10.79 0.2M
2021-01-26 11.00 11.25 10.88 11.13 0.2M
2021-01-25 10.83 11.01 10.81 10.94 0.1M
2021-01-22 10.91 10.99 10.69 10.77 0.2M
2021-01-21 11.10 11.15 10.94 10.99 0.2M
2021-01-20 11.28 11.34 10.96 10.99 0.2M
2021-01-19 11.30 11.40 11.11 11.20 0.2M
2021-01-18 11.39 11.42 11.25 11.26 0.0M
2021-01-15 11.35 11.44 11.24 11.40 0.1M
2021-01-14 11.50 11.69 11.28 11.40 0.1M
2021-01-13 11.52 11.57 11.30 11.35 0.2M
2021-01-12 11.43 11.64 11.36 11.48 0.2M
2021-01-11 11.27 11.65 11.27 11.39 0.3M
2021-01-08 10.86 11.45 10.85 11.43 0.3M
2021-01-07 10.90 10.98 10.82 10.85 0.1M
2021-01-06 11.14 11.14 10.76 10.77 0.3M
2021-01-05 10.76 11.02 10.75 10.93 0.1M
2021-01-04 10.83 10.95 10.62 10.80 0.2M