Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	15.460	15.610	15.390	15.530	13.047	232,900
2023-06-13	15.540	15.610	15.420	15.450	12.980	124,800
2023-06-12	15.530	15.590	15.370	15.510	13.030	143,900
2023-06-09	16.000	16.010	15.530	15.600	13.106	142,100
2023-06-08	16.350	16.420	16.070	16.090	13.518	139,900
2023-06-07	16.250	16.430	16.120	16.350	13.736	150,900
2023-06-06	16.080	16.300	16.040	16.270	13.669	123,200
2023-06-05	16.050	16.180	15.990	16.100	13.526	102,100
2023-06-02	15.800	16.140	15.700	16.030	13.467	686,500
2023-06-01	15.660	15.880	15.580	15.700	13.190	100,000
2023-05-31	15.750	15.750	15.560	15.610	13.115	210,700
2023-05-30	15.920	15.980	15.770	15.820	13.291	155,800
2023-05-29	15.740	15.910	15.680	15.880	13.291	69,000
2023-05-26	15.740	15.750	15.490	15.680	13.124	175,200
2023-05-25	15.520	15.600	15.390	15.520	12.990	175,600
2023-05-24	15.810	15.810	15.480	15.500	12.973	232,000
2023-05-23	15.700	15.830	15.540	15.720	13.157	256,300
2023-05-19	15.570	15.740	15.320	15.700	13.140	118,300
2023-05-18	15.310	15.550	15.280	15.530	12.998	187,300
2023-05-17	15.220	15.410	15.190	15.310	12.814	179,800
2023-05-16	15.350	15.400	15.170	15.230	12.747	233,700
2023-05-15	15.420	15.460	15.240	15.460	12.939	153,800
2023-05-12	15.350	15.520	15.340	15.420	12.906	135,600
2023-05-11	15.240	15.300	15.150	15.240	12.755	125,400
2023-05-10	15.420	15.490	15.270	15.310	12.814	163,800
2023-05-09	15.270	15.390	15.180	15.310	12.814	162,000
2023-05-08	15.250	15.510	15.250	15.350	12.847	161,200
2023-05-05	15.190	15.450	15.190	15.330	12.831	168,800
2023-05-04	15.600	15.640	15.040	15.120	12.655	152,200
2023-05-03	15.470	15.850	15.470	15.700	13.140	258,500
2023-05-02	15.500	15.520	15.250	15.440	12.923	251,100
2023-05-01	15.090	15.650	15.060	15.510	12.981	486,300
2023-04-28	14.860	15.080	14.860	15.010	12.563	480,000
2023-04-27	14.400	15.080	14.250	14.930	12.496	472,400
2023-04-26	14.350	14.460	13.980	14.050	11.709	417,300
2023-04-25	14.970	14.970	14.340	14.430	12.026	324,400
2023-04-24	15.020	15.160	15.020	15.030	12.526	170,100
2023-04-21	14.840	15.060	14.830	15.040	12.534	178,400
2023-04-20	14.900	14.920	14.780	14.780	12.317	126,800
2023-04-19	15.060	15.060	14.870	14.960	12.467	126,400
2023-04-18	14.900	15.070	14.850	15.060	12.551	221,700
2023-04-17	14.790	14.920	14.750	14.890	12.409	122,500
2023-04-14	14.660	14.820	14.630	14.750	12.292	142,000
2023-04-13	14.700	14.780	14.600	14.660	12.217	136,000
2023-04-12	14.730	14.770	14.510	14.580	12.151	177,400
2023-04-11	14.830	15.020	14.610	14.680	12.234	222,500
2023-04-10	14.480	14.850	14.470	14.830	12.359	216,900
2023-04-06	14.450	14.540	14.310	14.480	12.067	227,900
2023-04-05	14.650	14.740	14.450	14.450	12.042	200,700
2023-04-04	14.890	15.070	14.670	14.750	12.292	172,600
2023-04-03	14.720	15.040	14.720	14.880	12.401	210,500
2023-03-31	14.790	14.920	14.720	14.770	12.309	186,400
2023-03-30	14.700	14.890	14.510	14.700	12.251	256,000
2023-03-29	14.550	14.620	14.500	14.520	12.051	250,400
2023-03-28	14.540	14.690	14.460	14.500	12.034	361,900
2023-03-27	14.530	14.670	14.490	14.580	12.101	214,900
2023-03-24	14.300	14.490	14.260	14.460	12.001	362,700
2023-03-23	14.480	14.600	14.340	14.410	11.959	310,700
2023-03-22	14.450	14.580	14.370	14.450	11.993	226,900
2023-03-21	14.600	14.680	14.480	14.510	12.042	233,600

← NewerPage 15 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.