Mullen Group Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	14.380	14.470	14.280	14.350	12.798	82,700
2024-08-21	14.520	14.600	14.330	14.340	12.789	141,400
2024-08-20	14.470	14.570	14.390	14.420	12.860	98,900
2024-08-19	14.560	14.620	14.450	14.470	12.905	109,900
2024-08-16	14.500	14.590	14.440	14.500	12.931	144,100
2024-08-15	14.410	14.620	14.410	14.520	12.949	131,900
2024-08-14	14.110	14.430	14.110	14.390	12.833	160,300
2024-08-13	14.170	14.200	14.050	14.090	12.566	105,300
2024-08-12	14.150	14.310	14.090	14.200	12.664	95,600
2024-08-09	14.140	14.160	13.950	14.090	12.566	217,100
2024-08-08	14.100	14.210	14.010	14.160	12.628	123,800
2024-08-07	14.340	14.380	13.920	13.960	12.450	244,600
2024-08-06	14.430	14.550	14.240	14.240	12.699	183,200
2024-08-02	14.750	14.750	14.420	14.650	13.065	191,000
2024-08-01	15.020	15.050	14.840	14.850	13.243	217,900
2024-07-31	15.080	15.170	14.930	14.950	13.333	235,400
2024-07-30	14.990	15.220	14.910	15.050	13.368	311,000
2024-07-29	14.670	14.970	14.650	14.950	13.280	276,800
2024-07-26	14.710	14.950	14.600	14.690	13.049	465,400
2024-07-25	13.820	14.680	13.810	14.500	12.880	907,200
2024-07-24	13.310	13.390	13.250	13.270	11.787	117,800
2024-07-23	13.530	13.550	13.310	13.310	11.823	177,300
2024-07-22	13.380	13.530	13.330	13.520	12.009	134,400
2024-07-19	13.260	13.340	13.220	13.320	11.832	128,500
2024-07-18	13.280	13.430	13.260	13.290	11.805	176,200
2024-07-17	13.500	13.500	13.240	13.260	11.778	171,100
2024-07-16	13.500	13.630	13.440	13.530	12.018	167,000
2024-07-15	13.250	13.520	13.190	13.440	11.938	158,100
2024-07-12	13.230	13.290	13.160	13.230	11.752	193,400
2024-07-11	13.080	13.180	13.030	13.170	11.698	150,500
2024-07-10	13.020	13.090	12.960	13.010	11.556	174,400
2024-07-09	12.990	13.010	12.940	13.000	11.547	126,600
2024-07-08	13.000	13.000	12.930	12.970	11.521	146,700
2024-07-05	12.970	13.050	12.970	13.000	11.547	153,800
2024-07-04	12.900	13.050	12.890	12.990	11.539	94,200
2024-07-03	12.980	13.080	12.950	12.950	11.503	139,800
2024-07-02	13.120	13.170	12.950	13.010	11.556	122,100
2024-06-28	13.030	13.150	13.020	13.140	11.672	222,200
2024-06-27	12.910	13.060	12.880	13.060	11.547	126,400
2024-06-26	12.880	12.950	12.860	12.920	11.424	118,500
2024-06-25	12.850	12.940	12.820	12.900	11.406	171,400
2024-06-24	12.760	12.920	12.760	12.900	11.406	158,500
2024-06-21	12.710	12.790	12.700	12.760	11.282	285,800
2024-06-20	12.680	12.850	12.680	12.780	11.300	115,800
2024-06-19	12.670	12.770	12.660	12.690	11.220	79,200
2024-06-18	12.710	12.850	12.650	12.670	11.203	118,500
2024-06-17	12.770	12.840	12.600	12.750	11.273	220,300
2024-06-14	12.880	12.900	12.770	12.860	11.371	174,500
2024-06-13	13.100	13.110	12.880	12.920	11.424	141,400
2024-06-12	13.170	13.200	13.000	13.080	11.565	168,600
2024-06-11	13.230	13.230	13.010	13.010	11.503	131,100
2024-06-10	13.100	13.270	13.100	13.240	11.707	117,400
2024-06-07	13.050	13.170	12.990	13.090	11.574	129,200
2024-06-06	13.030	13.120	12.990	13.110	11.592	122,900
2024-06-05	12.980	13.050	12.890	13.040	11.530	146,600
2024-06-04	12.810	12.930	12.760	12.910	11.415	163,900
2024-06-03	12.990	13.030	12.820	12.830	11.344	122,300
2024-05-31	12.900	13.010	12.870	13.010	11.503	176,100
2024-05-30	13.080	13.080	12.850	12.930	11.379	111,600
2024-05-29	13.000	13.140	12.850	12.890	11.344	142,700

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0700 CAD
2026-08-31	0.0700 CAD
2026-07-31	0.0700 CAD
2026-06-30	0.0700 CAD
2026-05-29	0.0700 CAD
2026-04-30	0.0700 CAD
2026-03-31	0.0700 CAD
2026-02-27	0.0700 CAD
2026-01-30	0.0700 CAD
2025-12-31	0.0700 CAD
2025-11-28	0.0700 CAD
2025-10-31	0.0700 CAD
2025-09-29	0.0700 CAD
2025-08-29	0.0700 CAD
2025-07-31	0.0700 CAD
2025-06-30	0.0700 CAD
2025-05-30	0.0700 CAD
2025-04-30	0.0700 CAD
2025-03-31	0.0700 CAD
2025-02-28	0.0700 CAD
2025-01-31	0.0700 CAD
2024-12-31	0.0700 CAD
2024-11-29	0.0700 CAD
2024-10-31	0.0700 CAD
2024-09-27	0.0700 CAD
2024-08-30	0.0700 CAD
2024-07-31	0.0600 CAD
2024-06-28	0.0600 CAD
2024-05-31	0.0600 CAD
2024-04-29	0.0600 CAD
2024-03-27	0.0600 CAD
2024-02-28	0.0600 CAD
2024-01-30	0.0600 CAD
2023-12-28	0.0600 CAD
2023-11-29	0.0600 CAD
2023-10-30	0.0600 CAD
2023-09-28	0.0600 CAD
2023-08-30	0.0600 CAD
2023-07-28	0.0600 CAD
2023-06-29	0.0600 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.