Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	25.590	25.810	25.450	25.710	25.507	188,200
2026-07-20	25.630	25.630	25.290	25.470	25.269	138,900
2026-07-17	25.610	25.970	25.160	25.630	25.428	350,500
2026-07-16	24.900	25.880	24.900	25.790	25.586	595,600
2026-07-15	23.980	25.000	23.870	24.920	24.723	697,900
2026-07-14	23.470	23.880	23.250	23.840	23.652	280,100
2026-07-13	22.880	23.530	22.880	23.470	23.285	280,500
2026-07-10	22.730	22.900	22.580	22.820	22.640	139,600
2026-07-09	22.370	22.770	22.340	22.760	22.580	183,900
2026-07-08	21.940	22.370	21.760	22.340	22.164	138,300
2026-07-07	21.420	21.980	21.420	21.980	21.807	209,800
2026-07-06	21.400	21.940	21.270	21.400	21.231	623,800
2026-07-03	21.030	21.480	21.030	21.430	21.261	65,000
2026-07-02	21.800	21.800	20.840	21.020	20.854	249,600
2026-06-30	21.420	21.790	21.410	21.740	21.568	324,000
2026-06-29	21.350	21.490	21.230	21.460	21.221	225,800
2026-06-26	21.090	21.380	21.090	21.370	21.132	123,100
2026-06-25	21.070	21.490	21.070	21.250	21.013	126,200
2026-06-24	21.240	21.390	20.900	21.040	20.806	113,700
2026-06-23	21.620	21.840	21.270	21.330	21.093	183,900
2026-06-22	21.720	22.100	21.580	21.650	21.409	180,700
2026-06-19	21.700	21.930	21.680	21.780	21.538	94,700
2026-06-18	21.480	21.690	21.220	21.640	21.399	318,700
2026-06-17	22.470	22.550	21.300	21.340	21.102	216,000
2026-06-16	22.900	22.950	22.460	22.460	22.210	156,100
2026-06-15	23.080	23.180	22.520	22.950	22.695	177,400
2026-06-12	22.620	23.150	22.620	23.080	22.823	144,100
2026-06-11	22.670	22.940	22.530	22.630	22.378	108,200
2026-06-10	23.000	23.000	22.600	22.690	22.437	152,100
2026-06-09	23.170	23.440	22.850	23.260	23.001	359,100
2026-06-08	22.750	23.460	22.750	23.360	23.100	294,800
2026-06-05	22.470	22.670	22.400	22.660	22.408	234,000
2026-06-04	22.170	22.630	22.170	22.570	22.319	166,000
2026-06-03	22.000	22.330	21.990	22.170	21.923	116,400
2026-06-02	22.120	22.360	21.720	22.100	21.854	445,600
2026-06-01	21.770	22.120	21.770	22.020	21.775	187,400
2026-05-29	21.830	22.180	21.770	21.800	21.557	207,800
2026-05-28	21.780	22.230	21.680	21.890	21.577	292,200
2026-05-27	21.750	22.030	21.650	21.830	21.518	141,100
2026-05-26	21.340	21.770	21.340	21.670	21.360	150,900
2026-05-25	21.520	21.660	21.220	21.450	21.143	114,600
2026-05-22	21.520	21.760	21.490	21.510	21.203	262,700
2026-05-21	21.800	21.800	21.520	21.610	21.301	214,400
2026-05-20	21.950	22.370	21.710	21.850	21.538	1,195,100
2026-05-19	21.650	22.030	21.420	21.940	21.626	309,400
2026-05-15	21.280	21.700	21.150	21.600	21.291	193,300
2026-05-14	21.060	21.620	20.940	21.420	21.114	218,900
2026-05-13	20.960	21.210	20.880	20.950	20.651	133,200
2026-05-12	20.990	21.080	20.750	20.990	20.690	240,200
2026-05-11	21.350	21.420	20.960	21.000	20.700	115,200
2026-05-08	21.240	21.280	21.090	21.200	20.897	189,000
2026-05-07	21.550	21.630	21.010	21.200	20.897	263,000
2026-05-06	20.980	21.700	20.980	21.500	21.193	265,500
2026-05-05	20.560	20.920	20.540	20.880	20.582	285,200
2026-05-04	20.500	20.680	20.360	20.550	20.256	400,600
2026-05-01	20.450	20.610	20.320	20.540	20.246	396,700
2026-04-30	20.340	20.660	20.330	20.560	20.266	494,900
2026-04-29	20.310	20.540	20.040	20.280	19.921	307,400
2026-04-28	20.250	20.570	20.250	20.390	20.029	299,400
2026-04-27	19.950	20.380	19.900	20.320	19.960	695,900

← NewerPage 2 of 3 · 125 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.