Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	11.590	11.680	11.120	11.120	8.924	184,700
2022-06-28	11.790	11.850	11.540	11.630	9.285	231,600
2022-06-27	11.600	11.790	11.580	11.670	9.317	280,800
2022-06-24	11.300	11.600	11.300	11.550	9.221	215,400
2022-06-23	11.400	11.470	11.180	11.240	8.973	293,600
2022-06-22	11.530	11.570	11.380	11.400	9.101	347,300
2022-06-21	11.570	11.690	11.540	11.660	9.309	145,900
2022-06-20	11.210	11.540	11.120	11.510	9.189	118,300
2022-06-17	11.300	11.370	10.970	11.240	8.973	332,000
2022-06-16	11.790	11.900	11.210	11.230	8.965	288,000
2022-06-15	11.810	12.040	11.810	12.000	9.580	226,600
2022-06-14	11.910	12.080	11.640	11.750	9.380	212,300
2022-06-13	12.000	12.100	11.680	11.890	9.492	279,300
2022-06-10	12.300	12.300	12.020	12.130	9.684	313,700
2022-06-09	12.480	12.480	12.340	12.360	9.867	147,900
2022-06-08	12.630	12.630	12.400	12.490	9.971	228,300
2022-06-07	12.530	12.680	12.530	12.660	10.107	102,800
2022-06-06	12.600	12.690	12.530	12.640	10.091	139,900
2022-06-03	12.720	12.730	12.520	12.550	10.019	131,100
2022-06-02	12.520	12.800	12.480	12.780	10.203	216,800
2022-06-01	12.390	12.600	12.360	12.540	10.011	213,900
2022-05-31	12.330	12.430	12.310	12.340	9.851	258,200
2022-05-30	12.420	12.460	12.380	12.410	9.907	125,400
2022-05-27	12.480	12.530	12.310	12.400	9.851	168,000
2022-05-26	12.220	12.520	12.220	12.460	9.899	273,000
2022-05-25	12.030	12.220	12.030	12.200	9.693	183,700
2022-05-24	12.410	12.410	12.010	12.050	9.573	250,500
2022-05-20	12.600	12.660	12.180	12.280	9.756	149,900
2022-05-19	12.730	12.730	12.510	12.520	9.947	191,800
2022-05-18	13.100	13.100	12.730	12.800	10.169	354,000
2022-05-17	13.000	13.100	12.850	13.090	10.400	273,500
2022-05-16	12.530	12.900	12.500	12.830	10.193	290,300
2022-05-13	12.200	12.620	12.200	12.540	9.963	377,300
2022-05-12	12.250	12.290	11.990	12.080	9.597	350,200
2022-05-11	12.250	12.570	12.230	12.280	9.756	294,500
2022-05-10	12.360	12.450	12.150	12.230	9.716	360,500
2022-05-09	12.530	12.540	12.230	12.330	9.796	288,400
2022-05-06	12.450	12.760	12.260	12.670	10.066	322,800
2022-05-05	12.770	12.770	12.360	12.470	9.907	191,500
2022-05-04	12.480	12.750	12.350	12.700	10.090	297,500
2022-05-03	12.000	12.200	11.940	12.170	9.669	260,300
2022-05-02	12.290	12.320	11.850	11.950	9.494	255,600
2022-04-29	12.510	12.660	12.250	12.290	9.764	489,000
2022-04-28	12.440	12.670	12.350	12.580	9.994	327,800
2022-04-27	12.700	12.720	12.360	12.370	9.788	385,600
2022-04-26	12.900	12.970	12.650	12.670	10.025	341,400
2022-04-25	13.000	13.000	12.750	12.920	10.223	401,300
2022-04-22	13.510	13.580	13.020	13.040	10.318	438,600
2022-04-21	13.190	13.670	13.150	13.500	10.682	765,300
2022-04-20	12.920	12.920	12.770	12.840	10.160	241,300
2022-04-19	12.800	12.910	12.710	12.900	10.207	183,500
2022-04-18	12.790	12.850	12.690	12.720	10.065	269,300
2022-04-14	12.880	12.940	12.740	12.760	10.096	199,400
2022-04-13	12.940	12.970	12.850	12.860	10.176	204,300
2022-04-12	12.960	12.970	12.840	12.850	10.168	217,200
2022-04-11	13.000	13.050	12.870	12.890	10.199	323,100
2022-04-08	12.990	12.990	12.850	12.900	10.207	490,700
2022-04-07	13.060	13.120	12.850	12.930	10.231	269,500
2022-04-06	13.350	13.360	12.920	13.050	10.326	623,000
2022-04-05	13.630	13.660	13.330	13.330	10.547	546,900

← NewerPage 19 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.