Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	13.330	13.490	13.060	13.070	11.265	239,300
2023-12-04	13.360	13.510	13.340	13.400	11.550	220,500
2023-12-01	13.140	13.420	13.140	13.400	11.550	208,500
2023-11-30	13.230	13.230	13.050	13.120	11.308	190,200
2023-11-29	13.020	13.260	12.990	13.200	11.377	176,700
2023-11-28	13.280	13.320	12.980	13.040	11.188	223,400
2023-11-27	13.350	13.350	13.200	13.290	11.402	172,900
2023-11-24	13.300	13.380	13.280	13.350	11.454	87,700
2023-11-23	13.270	13.370	13.260	13.330	11.437	75,500
2023-11-22	13.250	13.420	13.150	13.220	11.342	154,200
2023-11-21	13.380	13.380	13.170	13.170	11.299	142,500
2023-11-20	13.280	13.390	13.250	13.320	11.428	100,900
2023-11-17	13.170	13.300	13.160	13.210	11.334	120,200
2023-11-16	13.350	13.430	13.150	13.250	11.368	136,500
2023-11-15	13.500	13.640	13.340	13.350	11.454	111,600
2023-11-14	13.400	13.500	13.260	13.450	11.539	140,300
2023-11-13	13.250	13.280	13.180	13.280	11.394	115,000
2023-11-10	13.240	13.300	13.130	13.250	11.368	90,100
2023-11-09	13.300	13.500	13.180	13.200	11.325	222,200
2023-11-08	13.340	13.440	13.180	13.270	11.385	130,600
2023-11-07	13.330	13.430	13.270	13.330	11.437	124,900
2023-11-06	13.680	13.730	13.330	13.380	11.479	243,900
2023-11-03	13.600	13.710	13.470	13.670	11.728	214,000
2023-11-02	13.320	13.570	13.310	13.500	11.582	165,200
2023-11-01	13.200	13.360	13.180	13.290	11.402	178,300
2023-10-31	13.380	13.380	13.140	13.160	11.291	155,100
2023-10-30	13.260	13.430	13.150	13.360	11.462	256,000
2023-10-27	13.340	13.410	13.110	13.210	11.282	209,700
2023-10-26	13.300	13.480	13.300	13.360	11.410	197,300
2023-10-25	13.450	13.540	13.360	13.440	11.479	170,100
2023-10-24	13.850	13.850	13.540	13.580	11.598	190,200
2023-10-23	13.810	14.090	13.760	13.870	11.846	206,100
2023-10-20	13.810	14.110	13.770	13.970	11.931	253,400
2023-10-19	13.740	14.200	13.540	13.700	11.701	321,900
2023-10-18	13.720	13.720	13.350	13.390	11.436	139,200
2023-10-17	13.660	13.800	13.630	13.750	11.743	104,200
2023-10-16	13.700	13.940	13.680	13.790	11.777	155,300
2023-10-13	13.740	13.890	13.580	13.610	11.624	212,900
2023-10-12	13.860	13.860	13.670	13.760	11.752	138,600
2023-10-11	13.920	13.960	13.760	13.840	11.820	191,800
2023-10-10	13.820	14.080	13.740	13.850	11.829	299,600
2023-10-06	13.290	13.520	13.200	13.510	11.538	220,000
2023-10-05	13.290	13.530	13.290	13.400	11.444	196,100
2023-10-04	13.280	13.440	13.170	13.280	11.342	269,700
2023-10-03	13.330	13.520	13.260	13.290	11.350	244,200
2023-10-02	13.400	13.420	13.050	13.320	11.376	204,800
2023-09-29	13.360	13.630	13.350	13.420	11.461	487,600
2023-09-28	13.310	13.500	13.230	13.300	11.359	380,500
2023-09-27	13.110	13.260	13.040	13.230	11.248	334,800
2023-09-26	13.280	13.330	12.820	13.000	11.052	373,900
2023-09-25	13.370	13.460	13.340	13.340	11.341	119,500
2023-09-22	13.310	13.460	13.310	13.400	11.392	164,400
2023-09-21	13.400	13.570	13.260	13.280	11.290	170,200
2023-09-20	13.640	13.830	13.500	13.500	11.477	229,100
2023-09-19	13.850	13.890	13.590	13.590	11.554	210,000
2023-09-18	13.880	14.030	13.770	13.770	11.707	270,300
2023-09-15	13.790	13.980	13.540	13.960	11.869	2,222,000
2023-09-14	13.760	13.820	13.570	13.680	11.630	477,700
2023-09-13	13.850	13.850	13.410	13.680	11.630	429,000
2023-09-12	14.170	14.200	13.850	13.900	11.818	188,200

← NewerPage 13 of 21 · 1,259 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.