Mullen Group Ltd. - Price History
Stock symbol MTL.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MTL.TO (Mullen Group Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$14.05 | CA$14.05 |
| September 2023 | CA$14.26 | CA$14.26 |
| August 2023 | CA$14.30 | CA$14.30 |
| July 2023 | CA$15.80 | CA$15.86 |
| June 2023 | CA$15.06 | CA$15.18 |
| May 2023 | CA$15.43 | CA$15.61 |
| April 2023 | CA$14.78 | CA$15.01 |
| March 2023 | CA$14.48 | CA$14.77 |
| February 2023 | CA$13.90 | CA$14.24 |
| January 2023 | CA$13.69 | CA$14.08 |
| December 2022 | CA$14.08 | CA$14.55 |
| November 2022 | CA$14.76 | CA$15.31 |
| October 2022 | CA$13.14 | CA$13.69 |
| September 2022 | CA$13.61 | CA$14.24 |
| August 2022 | CA$13.38 | CA$14.06 |
| July 2022 | CA$13.84 | CA$14.60 |
| June 2022 | CA$10.66 | CA$11.29 |
| May 2022 | CA$11.59 | CA$12.34 |
| April 2022 | CA$11.48 | CA$12.29 |
| March 2022 | CA$12.43 | CA$13.36 |
| February 2022 | CA$11.46 | CA$12.36 |
| January 2022 | CA$10.84 | CA$11.74 |
| December 2021 | CA$10.69 | CA$11.63 |
| November 2021 | CA$10.56 | CA$11.53 |
| October 2021 | CA$11.69 | CA$12.80 |
| September 2021 | CA$11.73 | CA$12.88 |
| August 2021 | CA$12.03 | CA$13.25 |
| July 2021 | CA$12.26 | CA$13.55 |
| June 2021 | CA$12.06 | CA$13.36 |
| May 2021 | CA$11.56 | CA$12.86 |
| April 2021 | CA$12.08 | CA$13.47 |
| March 2021 | CA$10.89 | CA$12.18 |
| February 2021 | CA$8.93 | CA$10.02 |
| January 2021 | CA$9.18 | CA$10.34 |
| December 2020 | CA$9.64 | CA$10.90 |
| November 2020 | CA$8.87 | CA$10.06 |
| October 2020 | CA$7.88 | CA$8.96 |
| September 2020 | CA$7.89 | CA$9.01 |
| August 2020 | CA$8.52 | CA$9.79 |
| July 2020 | CA$8.33 | CA$9.60 |
| June 2020 | CA$6.29 | CA$7.27 |
| May 2020 | CA$5.16 | CA$5.96 |
| April 2020 | CA$5 | CA$5.78 |
| March 2020 | CA$3.55 | CA$4.10 |
| February 2020 | CA$6.71 | CA$7.85 |
| January 2020 | CA$7.67 | CA$9.03 |
| December 2019 | CA$7.83 | CA$9.27 |
| November 2019 | CA$6.92 | CA$8.23 |
| October 2019 | CA$6.85 | CA$8.20 |
| September 2019 | CA$7.25 | CA$8.73 |
| August 2019 | CA$7.40 | CA$8.96 |
| July 2019 | CA$8.28 | CA$10.09 |
| June 2019 | CA$7.76 | CA$9.50 |
| May 2019 | CA$7.93 | CA$9.75 |
| April 2019 | CA$8.10 | CA$10.02 |
| March 2019 | CA$9.64 | CA$11.98 |
| February 2019 | CA$10.08 | CA$12.58 |
| January 2019 | CA$9.61 | CA$12.04 |
| December 2018 | CA$9.71 | CA$12.21 |
| November 2018 | CA$9.74 | CA$12.30 |
| October 2018 | CA$10.80 | CA$13.70 |
| September 2018 | CA$12.06 | CA$15.35 |
| August 2018 | CA$12.58 | CA$16.07 |
| July 2018 | CA$12.52 | CA$16.04 |
| June 2018 | CA$12.05 | CA$15.49 |
| May 2018 | CA$11.62 | CA$14.98 |
| April 2018 | CA$11.25 | CA$14.55 |
| March 2018 | CA$11.35 | CA$14.73 |
| February 2018 | CA$11.33 | CA$14.76 |
| January 2018 | CA$11.51 | CA$15.04 |
| December 2017 | CA$12.01 | CA$15.74 |
| November 2017 | CA$11.91 | CA$15.64 |
| October 2017 | CA$12.86 | CA$16.93 |
| September 2017 | CA$12.93 | CA$17.05 |
| August 2017 | CA$11.59 | CA$15.31 |
| July 2017 | CA$12.06 | CA$15.96 |
| June 2017 | CA$12.07 | CA$16 |
| May 2017 | CA$11.22 | CA$14.91 |
| April 2017 | CA$11.24 | CA$14.97 |
| March 2017 | CA$12.67 | CA$16.90 |
| February 2017 | CA$12.50 | CA$16.70 |
| January 2017 | CA$14.01 | CA$18.75 |
| December 2016 | CA$14.79 | CA$19.83 |
| November 2016 | CA$13.36 | CA$17.94 |
| October 2016 | CA$13.82 | CA$18.59 |
| September 2016 | CA$12.22 | CA$16.46 |
| August 2016 | CA$12.03 | CA$16.24 |
| July 2016 | CA$11.61 | CA$15.70 |
| June 2016 | CA$10.41 | CA$14.10 |
| May 2016 | CA$10.59 | CA$14.38 |
| April 2016 | CA$10.74 | CA$14.61 |
| March 2016 | CA$10.52 | CA$14.39 |
| February 2016 | CA$10.55 | CA$14.52 |
| January 2016 | CA$10.85 | CA$15.02 |
| December 2015 | CA$10.07 | CA$14.01 |
| November 2015 | CA$11.22 | CA$15.72 |
| October 2015 | CA$12.38 | CA$17.46 |
| September 2015 | CA$12.59 | CA$17.85 |
| August 2015 | CA$13.40 | CA$19.11 |
| July 2015 | CA$13.31 | CA$19.09 |
| June 2015 | CA$14.16 | CA$20.41 |
| May 2015 | CA$14.39 | CA$20.85 |
| April 2015 | CA$14.37 | CA$20.92 |
| March 2015 | CA$13.73 | CA$20.09 |
| February 2015 | CA$13.92 | CA$20.47 |
| January 2015 | CA$13.80 | CA$20.39 |
| December 2014 | CA$14.36 | CA$21.31 |
| November 2014 | CA$15.07 | CA$22.48 |
| October 2014 | CA$14.62 | CA$21.90 |
| September 2014 | CA$17 | CA$25.58 |
| August 2014 | CA$19.21 | CA$29.02 |
| July 2014 | CA$18.41 | CA$27.91 |
| June 2014 | CA$20.19 | CA$30.72 |
| May 2014 | CA$19.06 | CA$29.10 |
| April 2014 | CA$19.40 | CA$29.72 |
| March 2014 | CA$18.06 | CA$27.75 |
| February 2014 | CA$17.78 | CA$27.43 |
| January 2014 | CA$17.44 | CA$27 |
| December 2013 | CA$18.27 | CA$28.39 |
| November 2013 | CA$17.90 | CA$27.91 |
| October 2013 | CA$17.85 | CA$27.94 |
| September 2013 | CA$15.98 | CA$25.10 |
| August 2013 | CA$16.01 | CA$25.25 |
| July 2013 | CA$16.15 | CA$25.57 |
| June 2013 | CA$14.38 | CA$22.86 |
| May 2013 | CA$13.46 | CA$21.50 |
| April 2013 | CA$13.62 | CA$21.86 |
| March 2013 | CA$13.89 | CA$22.39 |
| February 2013 | CA$13.53 | CA$21.91 |
| January 2013 | CA$14.12 | CA$22.97 |
| December 2012 | CA$12.79 | CA$20.90 |
| November 2012 | CA$12.89 | CA$21.30 |
| October 2012 | CA$12.53 | CA$20.71 |
| September 2012 | CA$14.10 | CA$23.30 |
| August 2012 | CA$13.84 | CA$23.12 |
| July 2012 | CA$13.16 | CA$22 |
| June 2012 | CA$13.05 | CA$21.81 |
| May 2012 | CA$12.63 | CA$21.36 |
| April 2012 | CA$12.65 | CA$21.40 |
| March 2012 | CA$12.39 | CA$20.96 |
| February 2012 | CA$12.81 | CA$21.93 |
| January 2012 | CA$11.28 | CA$19.30 |
| December 2011 | CA$11.48 | CA$19.65 |
| November 2011 | CA$11.28 | CA$19.56 |
| October 2011 | CA$11.55 | CA$20.03 |
| September 2011 | CA$10.84 | CA$18.80 |
| August 2011 | CA$12.29 | CA$21.58 |
| July 2011 | CA$12.67 | CA$22.25 |
| June 2011 | CA$11.56 | CA$20.29 |
| May 2011 | CA$11.56 | CA$20.55 |
| April 2011 | CA$11.94 | CA$21.22 |
| March 2011 | CA$12 | CA$21.33 |
| February 2011 | CA$11.51 | CA$20.71 |
| January 2011 | CA$10.95 | CA$19.70 |
| December 2010 | CA$9.40 | CA$16.91 |
| November 2010 | CA$8.36 | CA$15.16 |
| October 2010 | CA$8.44 | CA$15.30 |
| September 2010 | CA$7.95 | CA$14.41 |
| August 2010 | CA$7.59 | CA$13.87 |
| July 2010 | CA$7.68 | CA$14.05 |
| June 2010 | CA$7.86 | CA$14.37 |
| May 2010 | CA$7.92 | CA$14.60 |
| April 2010 | CA$8.29 | CA$15.29 |
| March 2010 | CA$8.70 | CA$16.04 |
| February 2010 | CA$8.27 | CA$15.37 |
| January 2010 | CA$8.61 | CA$16 |
| December 2009 | CA$8.80 | CA$16.35 |
| November 2009 | CA$8.29 | CA$15.52 |
| October 2009 | CA$8.36 | CA$15.65 |
| September 2009 | CA$8.42 | CA$15.77 |
| August 2009 | CA$7.59 | CA$14.34 |
| July 2009 | CA$6.88 | CA$13 |
| June 2009 | CA$6.63 | CA$12.53 |
| May 2009 | CA$7.14 | CA$13.48 |
| April 2009 | CA$6.38 | CA$12.06 |
| March 2009 | CA$4.83 | CA$9.12 |
| February 2009 | CA$4.52 | CA$8.60 |
| January 2009 | CA$5.72 | CA$11 |
| December 2008 | CA$6.59 | CA$12.76 |
| November 2008 | CA$5.61 | CA$11 |
| October 2008 | CA$7.55 | CA$15.01 |
| September 2008 | CA$8.45 | CA$16.99 |
| August 2008 | CA$11.10 | CA$22.50 |
| July 2008 | CA$9.55 | CA$19.50 |
| June 2008 | CA$11.01 | CA$22.65 |
| May 2008 | CA$10.92 | CA$22.60 |
| April 2008 | CA$9.48 | CA$19.76 |
| March 2008 | CA$8.98 | CA$18.85 |
| February 2008 | CA$8.14 | CA$17.23 |
| January 2008 | CA$7.52 | CA$16.05 |
| December 2007 | CA$8.16 | CA$17.60 |
| November 2007 | CA$7.72 | CA$16.80 |
| October 2007 | CA$8.20 | CA$18 |
| September 2007 | CA$8.74 | CA$19.36 |
| August 2007 | CA$8.38 | CA$18.71 |
| July 2007 | CA$8.90 | CA$20.02 |
| June 2007 | CA$9.40 | CA$21.30 |
| May 2007 | CA$9.99 | CA$22.81 |
| April 2007 | CA$8.73 | CA$20.07 |
| March 2007 | CA$7.88 | CA$18.25 |
| February 2007 | CA$8.08 | CA$18.86 |
| January 2007 | CA$8.19 | CA$19.25 |
| December 2006 | CA$7.89 | CA$18.69 |
| November 2006 | CA$8.04 | CA$19.20 |
| October 2006 | CA$9.39 | CA$22.60 |
| September 2006 | CA$9.20 | CA$22.28 |
| August 2006 | CA$10.46 | CA$25.50 |
| July 2006 | CA$11.05 | CA$27.10 |
| June 2006 | CA$11.72 | CA$28.90 |
| May 2006 | CA$13.28 | CA$32.94 |
| April 2006 | CA$13.68 | CA$34.09 |
| March 2006 | CA$12.79 | CA$32 |
| February 2006 | CA$12.44 | CA$31.28 |
| January 2006 | CA$13.03 | CA$32.76 |
| December 2005 | CA$12.94 | CA$32.69 |
| November 2005 | CA$11.14 | CA$28.25 |
| October 2005 | CA$9.18 | CA$23.40 |
| September 2005 | CA$10.47 | CA$26.84 |
| August 2005 | CA$9.57 | CA$24.65 |
| July 2005 | CA$8.97 | CA$23.25 |
| June 2005 | CA$7.86 | CA$20.50 |
| May 2005 | CA$7.64 | CA$19.92 |
| April 2005 | CA$7.86 | CA$20.50 |
| March 2005 | CA$7.32 | CA$19.07 |
| February 2005 | CA$8 | CA$20.85 |
| January 2005 | CA$7.47 | CA$19.47 |
| December 2004 | CA$6.38 | CA$16.62 |
| November 2004 | CA$5.75 | CA$14.98 |
| October 2004 | CA$5.50 | CA$14.33 |
| September 2004 | CA$5.24 | CA$13.67 |
| August 2004 | CA$5.50 | CA$14.33 |
| July 2004 | CA$5.37 | CA$14 |
| June 2004 | CA$5.36 | CA$13.98 |
| May 2004 | CA$5.32 | CA$13.92 |
| April 2004 | CA$5.64 | CA$14.75 |
| March 2004 | CA$5.36 | CA$14 |
| February 2004 | CA$4.87 | CA$12.73 |
| January 2004 | CA$4.97 | CA$13 |
| December 2003 | CA$5.04 | CA$13.17 |
| November 2003 | CA$4.84 | CA$12.67 |
| October 2003 | CA$4.49 | CA$11.75 |
| September 2003 | CA$4.02 | CA$10.50 |
| August 2003 | CA$4.05 | CA$10.58 |
| July 2003 | CA$3.78 | CA$9.87 |
| June 2003 | CA$3.95 | CA$10.33 |
| May 2003 | CA$4.02 | CA$10.58 |
| April 2003 | CA$3.86 | CA$10.17 |
| March 2003 | CA$3.93 | CA$10.33 |
| February 2003 | CA$4.05 | CA$10.67 |
| January 2003 | CA$4.12 | CA$10.83 |
| December 2002 | CA$3.80 | CA$10 |
| November 2002 | CA$3.61 | CA$9.50 |
| October 2002 | CA$3.77 | CA$9.92 |
| September 2002 | CA$3.64 | CA$9.58 |
| August 2002 | CA$3.55 | CA$9.35 |
| July 2002 | CA$3.83 | CA$10.07 |
| June 2002 | CA$4.03 | CA$10.67 |
| May 2002 | CA$3.93 | CA$10.42 |
| April 2002 | CA$4 | CA$10.58 |
| March 2002 | CA$3.56 | CA$9.42 |
| February 2002 | CA$3.40 | CA$9 |
| January 2002 | CA$3.24 | CA$8.58 |
| December 2001 | CA$3.14 | CA$8.32 |
| November 2001 | CA$2.96 | CA$7.83 |
| October 2001 | CA$3.14 | CA$8.33 |
| September 2001 | CA$2.78 | CA$7.37 |
| August 2001 | CA$3.12 | CA$8.25 |
| July 2001 | CA$3.59 | CA$9.50 |
| June 2001 | CA$3.96 | CA$10.50 |
| May 2001 | CA$4.31 | CA$11.50 |
| April 2001 | CA$4.44 | CA$11.83 |
| March 2001 | CA$3.75 | CA$10 |
| February 2001 | CA$3.44 | CA$9.17 |
| January 2001 | CA$3.22 | CA$8.58 |
| December 2000 | CA$3.50 | CA$9.33 |
| November 2000 | CA$3.25 | CA$8.67 |
| October 2000 | CA$3 | CA$8 |
| September 2000 | CA$3.31 | CA$8.83 |
| August 2000 | CA$3.21 | CA$8.57 |
| July 2000 | CA$2.88 | CA$7.67 |
| June 2000 | CA$3.06 | CA$8.17 |
| May 2000 | CA$2.79 | CA$7.50 |
| April 2000 | CA$2.48 | CA$6.67 |
| March 2000 | CA$2.29 | CA$6.17 |
| February 2000 | CA$2.29 | CA$6.17 |
| January 2000 | CA$2.54 | CA$6.83 |
| December 1999 | CA$2.42 | CA$6.50 |
| November 1999 | CA$2.79 | CA$7.50 |
| October 1999 | CA$2.60 | CA$7 |
| September 1999 | CA$2.80 | CA$7.52 |
| August 1999 | CA$2.73 | CA$7.35 |
| July 1999 | CA$2.63 | CA$7.08 |
| June 1999 | CA$2.54 | CA$6.82 |
| May 1999 | CA$2.29 | CA$6.17 |
| April 1999 | CA$2.23 | CA$6 |
| March 1999 | CA$2.08 | CA$5.58 |
| February 1999 | CA$1.74 | CA$4.67 |
| January 1999 | CA$2.23 | CA$6 |
| December 1998 | CA$2.01 | CA$5.42 |
| November 1998 | CA$1.98 | CA$5.33 |
| October 1998 | CA$2.11 | CA$5.67 |
| September 1998 | CA$1.84 | CA$4.93 |
| August 1998 | CA$1.80 | CA$4.83 |
| July 1998 | CA$2.23 | CA$6 |
| June 1998 | CA$2.36 | CA$6.33 |
| May 1998 | CA$2.82 | CA$7.58 |
| April 1998 | CA$2.85 | CA$7.67 |
| March 1998 | CA$2.43 | CA$6.53 |
| February 1998 | CA$2.48 | CA$6.67 |
| January 1998 | CA$2.60 | CA$7 |
| December 1997 | CA$2.60 | CA$7 |
| November 1997 | CA$2.85 | CA$7.67 |
| October 1997 | CA$3.47 | CA$9.33 |
| September 1997 | CA$3.53 | CA$9.50 |
| August 1997 | CA$2.60 | CA$7 |
| July 1997 | CA$2.42 | CA$6.50 |
| June 1997 | CA$2.29 | CA$6.17 |
| May 1997 | CA$2.03 | CA$5.45 |
| April 1997 | CA$1.80 | CA$4.83 |
| March 1997 | CA$1.98 | CA$5.33 |
| February 1997 | CA$2.11 | CA$5.67 |
| January 1997 | CA$2.01 | CA$5.42 |
| December 1996 | CA$1.92 | CA$5.17 |
| November 1996 | CA$1.85 | CA$4.97 |
| October 1996 | CA$1.66 | CA$4.45 |
| September 1996 | CA$1.52 | CA$4.08 |
| August 1996 | CA$1.30 | CA$3.50 |
| July 1996 | CA$1.30 | CA$3.50 |
| June 1996 | CA$1.24 | CA$3.33 |
| May 1996 | CA$1.25 | CA$3.37 |
| April 1996 | CA$1.35 | CA$3.63 |
MTL.TO
Price: CA$14.05
52 week price:
Dividend Yield: 5.14%
5-year range yield:
Forward Dividend Yield: 5.42%
Payout Ratio: 51.43%
Payout Ratio Range:
Dividend Per Share: 0.72 CAD
Earnings Per Share: 1.38 CAD
P/E Ratio: 8.15
Exchange: TOR
Sector: Industrials
Industry: Trucking
Market Capitalization: 1.4 billion
Average Dividend Frequency: 8
Years Paying Dividends: 24
DGR3: 4.97%
DGR5: 15.21%
DGR10: 0.63%
DGR20: 29.58%