Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	14.910	14.970	14.820	14.820	12.929	89,600
2024-03-01	15.000	15.000	14.900	14.930	13.025	87,400
2024-02-29	14.910	15.050	14.860	15.000	13.086	116,300
2024-02-28	15.030	15.130	14.870	14.940	13.034	134,500
2024-02-27	15.320	15.320	14.950	15.110	13.130	82,700
2024-02-26	15.030	15.230	14.970	15.030	13.060	162,400
2024-02-23	15.100	15.120	14.900	15.060	13.086	152,900
2024-02-22	14.920	15.100	14.870	15.100	13.121	151,700
2024-02-21	14.680	14.850	14.670	14.790	12.852	129,200
2024-02-20	14.870	15.120	14.690	14.830	12.887	171,000
2024-02-16	14.960	15.390	14.770	14.870	12.921	316,800
2024-02-15	15.300	15.300	14.190	14.600	12.687	547,400
2024-02-14	15.340	15.380	15.220	15.350	13.338	112,900
2024-02-13	15.400	15.400	15.100	15.250	13.252	148,600
2024-02-12	15.260	15.510	15.240	15.470	13.443	111,900
2024-02-09	15.210	15.290	15.110	15.280	13.278	117,300
2024-02-08	15.230	15.360	15.200	15.240	13.243	195,800
2024-02-07	15.130	15.260	15.030	15.180	13.191	151,700
2024-02-06	14.750	15.180	14.750	15.170	13.182	119,400
2024-02-05	15.170	15.170	14.770	14.790	12.852	115,100
2024-02-02	14.920	15.210	14.870	15.160	13.173	183,000
2024-02-01	15.090	15.200	14.850	15.000	13.034	144,900
2024-01-31	15.210	15.210	14.960	14.970	13.008	214,700
2024-01-30	15.410	15.470	15.230	15.230	13.234	156,800
2024-01-29	15.600	15.670	15.470	15.560	13.469	154,300
2024-01-26	15.550	15.710	15.460	15.640	13.538	112,800
2024-01-25	15.330	15.510	15.270	15.460	13.382	160,000
2024-01-24	15.420	15.440	15.220	15.260	13.209	161,500
2024-01-23	15.130	15.300	14.870	15.270	13.218	190,500
2024-01-22	14.730	15.130	14.610	15.060	13.036	359,000
2024-01-19	14.170	14.470	14.130	14.450	12.508	165,200
2024-01-18	14.010	14.190	13.960	14.180	12.274	114,800
2024-01-17	14.390	14.390	13.880	13.960	12.084	203,900
2024-01-16	14.200	14.210	13.960	14.030	12.144	149,600
2024-01-15	14.300	14.300	14.110	14.240	12.326	36,300
2024-01-12	14.100	14.210	13.980	14.200	12.292	129,300
2024-01-11	14.110	14.110	13.900	14.090	12.196	151,500
2024-01-10	14.040	14.170	14.040	14.110	12.214	62,200
2024-01-09	14.300	14.300	14.060	14.100	12.205	171,200
2024-01-08	14.120	14.360	14.050	14.340	12.413	169,700
2024-01-05	14.090	14.170	13.980	14.120	12.222	120,400
2024-01-04	14.060	14.090	13.950	14.090	12.196	93,800
2024-01-03	14.050	14.070	13.860	13.950	12.075	136,000
2024-01-02	14.030	14.070	13.950	14.000	12.118	158,700
2023-12-29	13.910	14.150	13.910	14.040	12.153	123,900
2023-12-28	14.020	14.070	13.940	13.940	12.067	99,400
2023-12-27	14.000	14.180	13.960	14.080	12.136	138,400
2023-12-22	13.850	14.070	13.850	14.000	12.067	186,900
2023-12-21	13.810	13.980	13.780	13.850	11.938	243,000
2023-12-20	13.570	13.950	13.550	13.760	11.860	337,000
2023-12-19	13.530	13.660	13.470	13.600	11.722	208,600
2023-12-18	14.040	14.040	13.510	13.530	11.662	303,200
2023-12-15	14.080	14.080	13.910	14.000	12.067	210,100
2023-12-14	14.030	14.180	13.940	14.080	12.136	290,300
2023-12-13	13.300	13.900	13.290	13.900	11.981	454,500
2023-12-12	13.320	13.330	12.990	13.160	11.343	551,500
2023-12-11	13.130	13.280	13.040	13.140	11.326	173,300
2023-12-08	13.210	13.360	13.000	13.120	11.308	258,700
2023-12-07	13.200	13.250	13.100	13.230	11.403	231,700
2023-12-06	13.150	13.280	13.100	13.150	11.334	173,500

← NewerPage 12 of 21 · 1,256 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.