Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	14.550	14.610	14.300	14.430	11.976	236,200
2023-03-17	14.810	14.890	14.460	14.500	12.034	381,000
2023-03-16	14.560	14.970	14.440	14.850	12.325	273,800
2023-03-15	15.000	15.120	14.560	14.630	12.142	228,100
2023-03-14	14.780	15.390	14.780	15.230	12.640	418,500
2023-03-13	15.100	15.100	14.520	14.530	12.059	398,900
2023-03-10	14.820	15.630	14.820	15.240	12.648	676,200
2023-03-09	14.900	15.030	14.810	14.860	12.333	244,800
2023-03-08	14.710	15.100	14.560	14.900	12.366	335,300
2023-03-07	14.600	14.820	14.480	14.730	12.225	303,200
2023-03-06	14.760	14.760	14.600	14.650	12.159	205,100
2023-03-03	14.470	14.870	14.450	14.740	12.233	312,200
2023-03-02	14.350	14.440	14.190	14.440	11.984	215,100
2023-03-01	14.240	14.450	14.160	14.380	11.935	461,000
2023-02-28	14.260	14.340	14.120	14.240	11.818	464,000
2023-02-27	14.160	14.370	14.080	14.240	11.818	186,200
2023-02-24	14.060	14.170	13.980	14.160	11.702	233,200
2023-02-23	14.200	14.360	14.070	14.140	11.686	282,100
2023-02-22	13.880	14.230	13.880	14.090	11.644	320,400
2023-02-21	14.140	14.140	13.870	13.900	11.487	248,800
2023-02-17	14.150	14.340	14.070	14.220	11.752	256,900
2023-02-16	14.150	14.350	14.150	14.170	11.710	299,300
2023-02-15	14.100	14.270	14.100	14.270	11.793	222,500
2023-02-14	14.170	14.340	14.070	14.230	11.760	391,200
2023-02-13	13.990	14.280	13.900	14.210	11.744	358,200
2023-02-10	13.970	14.000	13.580	13.970	11.545	411,600
2023-02-09	14.770	14.800	13.910	14.070	11.628	379,500
2023-02-08	14.200	14.440	14.200	14.310	11.826	121,600
2023-02-07	14.030	14.310	13.990	14.300	11.818	195,400
2023-02-06	14.290	14.350	14.020	14.020	11.587	184,400
2023-02-03	14.210	14.380	14.180	14.350	11.859	273,500
2023-02-02	14.340	14.610	14.260	14.280	11.801	588,200
2023-02-01	14.110	14.340	14.050	14.260	11.785	395,500
2023-01-31	13.630	14.120	13.630	14.080	11.636	213,700
2023-01-30	13.720	13.860	13.720	13.740	11.355	290,500
2023-01-27	13.950	13.990	13.860	13.910	11.446	306,600
2023-01-26	14.070	14.100	13.880	13.960	11.487	228,600
2023-01-25	14.060	14.170	13.880	14.080	11.586	264,700
2023-01-24	13.800	14.230	13.790	14.150	11.643	335,900
2023-01-23	14.140	14.140	13.730	13.800	11.355	460,700
2023-01-20	13.450	13.780	13.360	13.690	11.265	948,200
2023-01-19	13.550	13.700	13.260	13.460	11.076	616,700
2023-01-18	14.030	14.220	13.620	13.640	11.224	569,900
2023-01-17	14.060	14.100	13.590	14.060	11.569	576,800
2023-01-16	15.290	15.290	14.230	14.250	11.726	538,500
2023-01-13	15.760	15.800	15.550	15.600	12.837	97,800
2023-01-12	15.560	15.790	15.500	15.790	12.993	212,700
2023-01-11	15.400	15.540	15.320	15.450	12.713	115,800
2023-01-10	15.370	15.520	15.200	15.330	12.614	167,400
2023-01-09	15.250	15.470	15.180	15.410	12.680	165,700
2023-01-06	14.980	15.270	14.890	15.250	12.549	104,900
2023-01-05	14.770	15.010	14.670	14.940	12.294	184,900
2023-01-04	14.590	14.840	14.350	14.800	12.178	210,600
2023-01-03	14.670	14.690	14.420	14.560	11.981	155,400
2022-12-30	14.540	14.690	14.540	14.550	11.973	72,100
2022-12-29	14.540	14.760	14.540	14.680	12.080	65,200
2022-12-28	14.760	14.940	14.510	14.570	11.940	105,300
2022-12-23	14.940	15.040	14.780	15.020	12.308	81,900
2022-12-22	14.970	14.990	14.790	14.990	12.284	123,400
2022-12-21	15.000	15.210	14.940	15.010	12.300	173,300

← NewerPage 16 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.