Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	12.990	13.040	12.940	13.010	11.450	168,100
2024-05-27	12.990	13.190	12.990	13.120	11.547	49,400
2024-05-24	13.060	13.100	12.940	13.000	11.441	128,500
2024-05-23	13.040	13.060	12.900	13.020	11.459	129,100
2024-05-22	12.710	13.040	12.660	13.000	11.441	276,800
2024-05-21	12.820	12.820	12.720	12.730	11.203	228,700
2024-05-17	12.860	12.930	12.760	12.790	11.256	151,200
2024-05-16	12.920	12.970	12.840	12.860	11.318	167,400
2024-05-15	12.900	12.940	12.860	12.920	11.371	142,700
2024-05-14	12.760	12.850	12.750	12.830	11.291	223,700
2024-05-13	12.770	12.800	12.700	12.750	11.221	204,900
2024-05-10	12.780	12.830	12.660	12.710	11.186	181,400
2024-05-09	12.810	12.840	12.700	12.780	11.247	328,500
2024-05-08	12.650	12.770	12.650	12.740	11.212	135,000
2024-05-07	12.820	12.870	12.680	12.690	11.168	239,500
2024-05-06	12.680	12.870	12.650	12.840	11.300	229,600
2024-05-03	12.590	12.760	12.590	12.610	11.098	228,700
2024-05-02	12.550	12.630	12.470	12.540	11.036	260,700
2024-05-01	12.760	12.760	12.540	12.550	11.045	422,600
2024-04-30	13.090	13.090	12.760	12.780	11.247	537,100
2024-04-29	13.140	13.170	12.920	13.140	11.564	360,100
2024-04-26	13.150	13.350	13.020	13.100	11.476	577,800
2024-04-25	13.740	13.740	12.900	13.120	11.494	1,339,600
2024-04-24	14.540	14.630	14.360	14.430	12.641	113,200
2024-04-23	14.400	14.600	14.370	14.570	12.764	47,500
2024-04-22	14.310	14.400	14.300	14.380	12.598	63,800
2024-04-19	14.250	14.400	14.230	14.320	12.545	91,100
2024-04-18	14.360	14.440	14.270	14.300	12.527	86,400
2024-04-17	14.690	14.710	14.310	14.310	12.536	149,600
2024-04-16	14.640	14.730	14.530	14.690	12.869	116,500
2024-04-15	14.850	14.860	14.540	14.600	12.790	75,100
2024-04-12	14.920	15.010	14.680	14.700	12.878	85,600
2024-04-11	14.960	15.000	14.840	15.000	13.141	85,700
2024-04-10	14.890	15.080	14.870	14.940	13.088	165,700
2024-04-09	14.990	15.040	14.820	15.020	13.158	126,000
2024-04-08	14.920	15.090	14.910	15.000	13.141	205,700
2024-04-05	14.600	14.910	14.550	14.910	13.062	116,100
2024-04-04	14.700	14.700	14.540	14.610	12.799	145,200
2024-04-03	14.500	14.700	14.500	14.620	12.808	135,800
2024-04-02	14.520	14.560	14.500	14.510	12.711	99,700
2024-04-01	14.500	14.590	14.500	14.550	12.746	54,700
2024-03-28	14.630	14.630	14.500	14.520	12.720	183,200
2024-03-27	14.510	14.590	14.500	14.550	12.746	55,100
2024-03-26	14.300	14.530	14.300	14.500	12.650	133,300
2024-03-25	14.450	14.450	14.300	14.340	12.511	101,500
2024-03-22	14.560	14.680	14.420	14.460	12.615	54,800
2024-03-21	14.630	14.640	14.520	14.560	12.702	47,500
2024-03-20	14.400	14.590	14.340	14.580	12.720	117,300
2024-03-19	14.540	14.600	14.360	14.410	12.572	87,100
2024-03-18	14.440	14.530	14.280	14.490	12.641	168,600
2024-03-15	14.600	14.700	14.340	14.350	12.519	224,300
2024-03-14	14.560	14.690	14.530	14.580	12.720	69,400
2024-03-13	14.880	14.880	14.610	14.640	12.772	100,800
2024-03-12	14.790	14.820	14.700	14.750	12.868	73,900
2024-03-11	14.780	14.810	14.640	14.760	12.877	109,600
2024-03-08	15.150	15.330	14.750	14.760	12.877	134,000
2024-03-07	15.240	15.330	15.020	15.150	13.217	105,700
2024-03-06	14.660	15.350	14.660	15.180	13.243	239,300
2024-03-05	14.840	14.880	14.660	14.730	12.851	106,000
2024-03-04	14.910	14.970	14.820	14.820	12.929	89,600

← NewerPage 11 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.