Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	15.500	15.700	14.630	14.890	12.202	336,000
2022-12-19	15.570	15.630	15.510	15.590	12.776	173,800
2022-12-16	15.560	15.690	15.560	15.610	12.792	431,000
2022-12-15	15.790	15.790	15.500	15.640	12.817	220,600
2022-12-14	15.560	15.950	15.560	15.840	12.980	169,100
2022-12-13	15.700	15.980	15.530	15.600	12.784	184,000
2022-12-12	15.220	15.550	15.180	15.500	12.702	147,400
2022-12-09	15.230	15.400	15.160	15.210	12.464	106,500
2022-12-08	14.700	15.390	14.650	15.230	12.481	367,900
2022-12-07	14.750	14.940	14.650	14.670	12.022	132,800
2022-12-06	14.970	15.090	14.790	14.790	12.120	147,100
2022-12-05	15.270	15.410	14.970	14.980	12.276	78,600
2022-12-02	15.320	15.500	15.310	15.390	12.612	88,100
2022-12-01	15.320	15.550	15.310	15.420	12.636	178,900
2022-11-30	15.300	15.360	15.070	15.310	12.546	173,100
2022-11-29	15.000	15.390	15.000	15.350	12.579	176,900
2022-11-28	15.000	15.070	14.970	14.980	12.227	122,100
2022-11-25	15.180	15.250	15.070	15.070	12.300	102,100
2022-11-24	15.190	15.240	14.920	15.180	12.390	130,100
2022-11-23	15.050	15.250	14.990	15.110	12.333	181,300
2022-11-22	14.890	15.100	14.730	15.070	12.300	137,200
2022-11-21	14.690	14.830	14.480	14.800	12.080	117,100
2022-11-18	14.500	14.780	14.400	14.750	12.039	132,700
2022-11-17	14.470	14.540	14.320	14.440	11.786	236,300
2022-11-16	14.460	14.620	14.290	14.610	11.925	258,600
2022-11-15	14.790	14.790	14.440	14.530	11.859	224,800
2022-11-14	14.550	14.740	14.420	14.650	11.957	205,700
2022-11-11	14.330	14.580	14.330	14.530	11.859	176,700
2022-11-10	14.000	14.300	13.960	14.290	11.663	280,200
2022-11-09	13.830	13.930	13.760	13.900	11.345	246,800
2022-11-08	13.820	13.970	13.820	13.970	11.402	182,700
2022-11-07	13.750	13.900	13.710	13.820	11.280	254,500
2022-11-04	13.690	13.860	13.620	13.730	11.206	193,900
2022-11-03	13.650	13.870	13.530	13.610	11.108	291,500
2022-11-02	13.750	14.000	13.710	13.710	11.190	280,200
2022-11-01	13.800	13.890	13.720	13.770	11.239	222,600
2022-10-31	13.620	13.740	13.530	13.690	11.174	283,300
2022-10-28	13.790	13.920	13.360	13.630	11.125	465,800
2022-10-27	13.560	14.000	13.560	13.940	11.329	387,200
2022-10-26	13.300	13.620	13.300	13.500	10.971	443,100
2022-10-25	13.220	13.430	13.220	13.340	10.841	370,600
2022-10-24	13.200	13.400	13.150	13.340	10.841	466,100
2022-10-21	12.870	13.100	12.500	13.090	10.638	691,400
2022-10-20	15.250	15.480	13.110	13.340	10.841	1,029,900
2022-10-19	14.560	14.750	14.420	14.670	11.922	416,000
2022-10-18	14.930	14.930	14.540	14.620	11.881	232,000
2022-10-17	14.470	14.740	14.470	14.650	11.906	201,400
2022-10-14	14.400	14.430	14.150	14.290	11.613	191,300
2022-10-13	13.860	14.450	13.800	14.380	11.686	233,100
2022-10-12	13.900	14.170	13.840	14.140	11.491	203,300
2022-10-11	14.090	14.200	13.780	13.980	11.361	320,200
2022-10-07	14.770	14.770	14.330	14.550	11.824	264,500
2022-10-06	14.840	14.960	14.800	14.940	12.141	174,800
2022-10-05	14.880	15.010	14.770	14.890	12.101	394,100
2022-10-04	14.710	15.180	14.660	15.050	12.231	425,100
2022-10-03	14.270	14.870	14.270	14.690	11.938	337,300
2022-09-30	14.330	14.330	14.060	14.240	11.573	234,100
2022-09-29	14.500	14.500	14.080	14.340	11.654	273,500
2022-09-28	14.070	14.730	14.070	14.620	11.881	234,100
2022-09-27	14.280	14.400	14.130	14.190	11.483	310,900

← NewerPage 17 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.