Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	14.080	14.390	14.070	14.210	11.499	137,800
2022-09-23	14.280	14.320	13.910	14.180	11.475	271,200
2022-09-22	14.740	14.820	14.390	14.490	11.726	139,400
2022-09-21	15.000	15.000	14.660	14.750	11.936	263,800
2022-09-20	14.920	15.050	14.770	15.000	12.139	368,900
2022-09-19	14.850	15.090	14.750	15.010	12.147	150,000
2022-09-16	15.580	15.580	14.750	14.910	12.066	3,169,900
2022-09-15	15.670	15.870	15.340	15.830	12.810	844,000
2022-09-14	15.310	15.820	15.090	15.710	12.713	861,400
2022-09-13	14.910	15.360	14.850	15.260	12.349	421,500
2022-09-12	14.940	15.070	14.800	15.070	12.195	140,100
2022-09-09	14.940	15.260	14.780	14.860	12.025	287,500
2022-09-08	14.460	14.930	14.370	14.860	12.025	477,800
2022-09-07	13.940	14.550	13.940	14.520	11.750	383,200
2022-09-06	14.370	14.370	13.920	13.950	11.289	145,800
2022-09-02	14.100	14.430	13.990	14.330	11.596	431,000
2022-09-01	13.950	14.010	13.810	13.910	11.257	175,800
2022-08-31	14.190	14.250	14.030	14.060	11.378	381,400
2022-08-30	14.520	14.660	14.120	14.210	11.499	197,900
2022-08-29	14.700	14.700	14.470	14.570	11.742	160,900
2022-08-26	15.100	15.100	14.790	14.810	11.936	144,100
2022-08-25	14.950	15.170	14.870	15.100	12.169	229,500
2022-08-24	14.660	14.990	14.650	14.910	12.016	251,400
2022-08-23	14.440	14.730	14.430	14.710	11.855	107,000
2022-08-22	14.560	14.590	14.370	14.490	11.678	173,200
2022-08-19	14.960	15.000	14.670	14.690	11.839	199,600
2022-08-18	14.670	15.190	14.670	15.090	12.161	313,400
2022-08-17	14.830	14.870	14.560	14.660	11.815	208,100
2022-08-16	14.940	15.080	14.890	14.900	12.008	222,300
2022-08-15	14.880	14.950	14.810	14.940	12.040	128,400
2022-08-12	14.930	14.980	14.760	14.930	12.032	155,800
2022-08-11	14.980	15.130	14.890	14.900	12.008	293,200
2022-08-10	14.890	14.980	14.820	14.870	11.984	438,200
2022-08-09	14.480	14.740	14.420	14.700	11.847	368,400
2022-08-08	14.690	14.690	14.410	14.460	11.653	255,500
2022-08-05	14.410	14.770	14.380	14.670	11.823	377,900
2022-08-04	14.790	14.800	14.490	14.530	11.710	261,700
2022-08-03	14.620	14.930	14.540	14.770	11.903	294,500
2022-08-02	14.540	14.590	14.440	14.560	11.734	379,000
2022-07-29	14.090	14.620	14.090	14.600	11.766	436,200
2022-07-28	14.140	14.290	13.750	14.050	11.323	451,200
2022-07-27	14.050	14.320	14.000	14.070	11.291	907,500
2022-07-26	13.950	14.050	13.800	14.030	11.259	735,200
2022-07-25	13.900	14.090	13.840	13.940	11.186	519,800
2022-07-22	13.410	13.980	13.290	13.940	11.186	1,055,900
2022-07-21	12.510	13.230	12.470	13.120	10.528	834,300
2022-07-20	11.720	11.850	11.660	11.740	9.421	271,400
2022-07-19	11.500	11.770	11.490	11.770	9.445	119,800
2022-07-18	11.320	11.540	11.300	11.420	9.164	189,900
2022-07-15	11.230	11.250	11.030	11.190	8.980	116,900
2022-07-14	11.030	11.210	10.900	11.130	8.932	217,300
2022-07-13	11.200	11.320	11.060	11.200	8.988	214,900
2022-07-12	11.140	11.380	11.140	11.290	9.060	138,400
2022-07-11	11.290	11.300	11.180	11.220	9.004	92,700
2022-07-08	11.380	11.420	11.210	11.340	9.100	195,800
2022-07-07	11.150	11.410	11.140	11.350	9.108	167,700
2022-07-06	10.970	11.080	10.870	11.030	8.851	134,200
2022-07-05	11.190	11.200	10.830	11.030	8.851	290,400
2022-07-04	11.350	11.460	11.340	11.440	9.180	76,600
2022-06-30	11.100	11.320	10.960	11.290	9.060	212,500

← NewerPage 18 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.