Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	14.070	14.270	14.020	14.180	12.056	130,900
2023-09-08	14.010	14.160	13.990	14.010	11.911	165,000
2023-09-07	14.140	14.270	14.020	14.070	11.962	74,600
2023-09-06	14.270	14.440	14.160	14.200	12.073	94,200
2023-09-05	14.060	14.320	13.930	14.230	12.098	206,100
2023-09-01	14.400	14.420	14.070	14.090	11.979	189,300
2023-08-31	14.510	14.640	14.280	14.300	12.158	287,800
2023-08-30	14.680	14.720	14.570	14.620	12.430	89,200
2023-08-29	14.560	14.760	14.400	14.680	12.430	168,900
2023-08-28	14.530	14.660	14.470	14.470	12.252	79,600
2023-08-25	14.360	14.520	14.320	14.500	12.277	85,600
2023-08-24	14.320	14.470	14.280	14.320	12.125	85,200
2023-08-23	14.430	14.470	14.320	14.400	12.193	71,100
2023-08-22	14.470	14.600	14.320	14.420	12.210	91,600
2023-08-21	14.610	14.770	14.380	14.410	12.201	119,000
2023-08-18	14.980	14.980	14.560	14.750	12.489	101,000
2023-08-17	15.180	15.180	15.000	15.000	12.701	112,600
2023-08-16	15.140	15.310	15.140	15.230	12.895	178,800
2023-08-15	15.250	15.260	15.130	15.200	12.870	48,700
2023-08-14	15.290	15.320	15.200	15.320	12.972	42,000
2023-08-11	15.310	15.440	15.260	15.400	13.039	39,500
2023-08-10	15.420	15.430	15.190	15.230	12.895	119,400
2023-08-09	15.400	15.420	15.270	15.410	13.048	40,900
2023-08-08	15.360	15.450	15.250	15.420	13.056	76,900
2023-08-04	15.460	15.560	15.370	15.430	13.065	52,000
2023-08-03	15.350	15.560	15.320	15.470	13.099	70,100
2023-08-02	15.610	15.610	15.320	15.410	13.048	68,700
2023-08-01	15.810	16.020	15.620	15.720	13.310	68,500
2023-07-31	15.730	15.950	15.730	15.860	13.429	177,000
2023-07-28	15.710	15.760	15.550	15.720	13.310	96,400
2023-07-27	15.880	15.880	15.600	15.680	13.226	102,300
2023-07-26	15.540	15.810	15.520	15.810	13.335	73,600
2023-07-25	15.700	15.850	15.580	15.600	13.158	158,200
2023-07-24	15.980	15.980	15.520	15.520	13.091	127,000
2023-07-21	15.320	16.200	15.320	16.010	13.504	429,600
2023-07-20	14.910	15.450	14.380	15.110	12.745	379,800
2023-07-19	15.320	15.350	15.250	15.250	12.863	169,200
2023-07-18	15.020	15.450	15.020	15.320	12.922	182,000
2023-07-17	14.830	15.100	14.830	15.030	12.677	96,200
2023-07-14	15.160	15.160	14.770	14.900	12.568	131,900
2023-07-13	14.750	15.350	14.750	15.160	12.787	178,100
2023-07-12	14.850	14.870	14.690	14.720	12.416	205,200
2023-07-11	15.100	15.200	14.800	14.820	12.500	112,600
2023-07-10	15.190	15.220	15.010	15.060	12.703	203,200
2023-07-07	14.890	15.200	14.890	15.150	12.779	95,900
2023-07-06	15.090	15.190	14.910	15.000	12.652	76,100
2023-07-05	15.190	15.220	15.030	15.170	12.795	174,300
2023-07-04	15.140	15.250	15.040	15.230	12.846	49,500
2023-06-30	15.260	15.360	15.140	15.180	12.804	123,100
2023-06-29	15.100	15.270	14.980	15.210	12.829	134,100
2023-06-28	15.280	15.280	15.080	15.190	12.762	101,700
2023-06-27	14.930	15.340	14.920	15.290	12.846	192,600
2023-06-26	14.980	15.120	14.870	14.900	12.518	176,700
2023-06-23	15.130	15.190	14.940	15.010	12.610	192,100
2023-06-22	15.250	15.540	15.210	15.250	12.812	231,600
2023-06-21	15.190	15.500	15.190	15.350	12.896	115,100
2023-06-20	15.450	15.520	15.240	15.260	12.820	189,300
2023-06-19	15.200	15.610	15.200	15.480	13.005	94,800
2023-06-16	15.390	15.500	15.210	15.290	12.846	362,100
2023-06-15	15.490	15.560	15.330	15.410	12.946	158,500

← NewerPage 14 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.