Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	13.410	13.680	13.300	13.620	10.777	491,100
2022-04-01	13.390	13.440	13.060	13.170	10.421	383,400
2022-03-31	13.350	13.470	13.310	13.360	10.571	211,200
2022-03-30	13.410	13.460	13.310	13.330	10.547	232,700
2022-03-29	13.410	13.470	13.290	13.440	10.595	267,200
2022-03-28	13.430	13.450	13.300	13.350	10.524	226,300
2022-03-25	13.390	13.510	13.370	13.440	10.595	310,800
2022-03-24	13.260	13.470	13.200	13.380	10.548	328,900
2022-03-23	13.210	13.260	13.100	13.250	10.445	392,700
2022-03-22	13.100	13.270	13.100	13.190	10.398	353,900
2022-03-21	12.790	13.180	12.770	13.100	10.327	486,900
2022-03-18	12.510	12.760	12.450	12.760	10.059	426,700
2022-03-17	12.400	12.570	12.360	12.490	9.846	196,700
2022-03-16	12.190	12.400	12.190	12.400	9.775	200,300
2022-03-15	12.140	12.160	12.010	12.130	9.562	244,300
2022-03-14	12.360	12.400	12.120	12.150	9.578	390,900
2022-03-11	12.250	12.390	12.180	12.330	9.720	246,300
2022-03-10	12.170	12.340	12.130	12.250	9.657	241,100
2022-03-09	12.260	12.320	12.100	12.280	9.681	326,200
2022-03-08	12.150	12.370	12.120	12.150	9.578	313,400
2022-03-07	12.520	12.560	12.090	12.120	9.554	594,600
2022-03-04	12.750	12.790	12.470	12.470	9.830	286,200
2022-03-03	12.820	12.950	12.750	12.800	10.090	304,900
2022-03-02	12.520	12.840	12.520	12.800	10.090	412,400
2022-03-01	12.350	12.510	12.320	12.450	9.815	369,600
2022-02-28	12.170	12.390	12.130	12.360	9.744	429,100
2022-02-25	12.330	12.360	12.190	12.220	9.633	224,000
2022-02-24	12.160	12.330	12.010	12.330	9.681	333,300
2022-02-23	12.480	12.490	12.370	12.410	9.743	321,600
2022-02-22	12.550	12.590	12.330	12.430	9.759	404,000
2022-02-18	12.630	12.830	12.610	12.620	9.908	393,700
2022-02-17	12.790	12.830	12.640	12.670	9.947	308,000
2022-02-16	12.590	12.850	12.590	12.830	10.073	414,600
2022-02-15	12.580	12.690	12.550	12.640	9.924	242,800
2022-02-14	12.490	12.670	12.350	12.510	9.822	518,900
2022-02-11	12.190	12.490	12.110	12.460	9.783	937,000
2022-02-10	12.310	12.670	12.080	12.110	9.508	798,900
2022-02-09	12.250	12.290	12.050	12.280	9.641	405,900
2022-02-08	11.740	12.030	11.500	12.010	9.429	627,000
2022-02-07	11.570	11.620	11.470	11.510	9.037	169,400
2022-02-04	11.500	11.650	11.470	11.510	9.037	248,600
2022-02-03	11.560	11.710	11.480	11.490	9.021	227,600
2022-02-02	11.860	11.970	11.670	11.680	9.170	486,000
2022-02-01	11.800	11.900	11.600	11.880	9.327	557,400
2022-01-31	11.500	11.860	11.500	11.740	9.217	247,800
2022-01-28	11.350	11.470	11.290	11.450	8.990	269,200
2022-01-27	11.570	11.650	11.280	11.410	8.919	371,700
2022-01-26	11.520	11.720	11.370	11.470	8.966	313,500
2022-01-25	11.280	11.490	11.150	11.410	8.919	235,800
2022-01-24	11.150	11.410	11.120	11.290	8.825	455,500
2022-01-21	11.740	11.760	11.240	11.440	8.942	449,300
2022-01-20	11.810	12.140	11.700	11.820	9.239	490,600
2022-01-19	11.920	11.950	11.680	11.770	9.200	298,400
2022-01-18	11.800	11.850	11.570	11.830	9.247	339,900
2022-01-17	11.550	11.940	11.430	11.850	9.263	404,200
2022-01-14	11.240	11.440	11.190	11.430	8.935	239,600
2022-01-13	11.220	11.310	11.090	11.280	8.817	259,300
2022-01-12	11.300	11.350	11.170	11.200	8.755	221,800
2022-01-11	11.420	11.420	11.190	11.210	8.763	368,200
2022-01-10	11.300	11.420	11.100	11.380	8.896	343,200

← NewerPage 20 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.