Mullen Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 11.430 | 11.520 | 11.300 | 11.350 | 8.872 | 219,800 |
| 2022-01-06 | 11.440 | 11.480 | 11.220 | 11.400 | 8.911 | 324,100 |
| 2022-01-05 | 11.610 | 11.720 | 11.370 | 11.420 | 8.927 | 552,600 |
| 2022-01-04 | 11.660 | 11.790 | 11.480 | 11.610 | 9.075 | 436,700 |
| 2021-12-31 | 11.590 | 11.670 | 11.580 | 11.630 | 9.091 | 180,500 |
| 2021-12-30 | 11.660 | 11.770 | 11.580 | 11.620 | 9.083 | 111,500 |
| 2021-12-29 | 11.590 | 11.860 | 11.560 | 11.730 | 9.138 | 188,400 |
| 2021-12-24 | 11.650 | 11.730 | 11.630 | 11.710 | 9.122 | 48,800 |
| 2021-12-23 | 11.640 | 11.680 | 11.560 | 11.650 | 9.075 | 174,100 |
| 2021-12-22 | 11.450 | 11.640 | 11.440 | 11.630 | 9.060 | 190,500 |
| 2021-12-21 | 11.300 | 11.510 | 11.290 | 11.490 | 8.951 | 151,600 |
| 2021-12-20 | 11.150 | 11.260 | 11.000 | 11.230 | 8.748 | 238,900 |
| 2021-12-17 | 11.250 | 11.400 | 11.050 | 11.310 | 8.811 | 366,400 |
| 2021-12-16 | 11.300 | 11.530 | 11.130 | 11.210 | 8.733 | 321,400 |
| 2021-12-15 | 11.310 | 11.340 | 11.100 | 11.260 | 8.772 | 553,000 |
| 2021-12-14 | 11.550 | 11.590 | 11.300 | 11.320 | 8.818 | 218,100 |
| 2021-12-13 | 11.770 | 11.840 | 11.460 | 11.580 | 9.021 | 333,600 |
| 2021-12-10 | 11.870 | 11.870 | 11.630 | 11.760 | 9.161 | 412,400 |
| 2021-12-09 | 11.690 | 11.860 | 11.330 | 11.800 | 9.192 | 937,700 |
| 2021-12-08 | 12.050 | 12.210 | 11.960 | 11.960 | 9.317 | 240,400 |
| 2021-12-07 | 12.150 | 12.200 | 11.990 | 12.000 | 9.348 | 280,200 |
| 2021-12-06 | 11.750 | 12.270 | 11.730 | 12.100 | 9.426 | 354,600 |
| 2021-12-03 | 11.600 | 11.700 | 11.310 | 11.400 | 8.881 | 384,400 |
| 2021-12-02 | 11.350 | 11.570 | 11.340 | 11.520 | 8.974 | 318,000 |
| 2021-12-01 | 11.770 | 11.770 | 11.350 | 11.370 | 8.857 | 348,400 |
| 2021-11-30 | 11.750 | 11.790 | 11.400 | 11.530 | 8.982 | 360,500 |
| 2021-11-29 | 12.020 | 12.060 | 11.820 | 11.830 | 9.216 | 272,900 |
| 2021-11-26 | 11.880 | 11.990 | 11.710 | 11.960 | 9.286 | 352,200 |
| 2021-11-25 | 11.950 | 12.200 | 11.950 | 12.160 | 9.441 | 190,900 |
| 2021-11-24 | 11.960 | 12.030 | 11.930 | 11.950 | 9.278 | 285,400 |
| 2021-11-23 | 12.060 | 12.230 | 11.990 | 12.040 | 9.348 | 424,200 |
| 2021-11-22 | 12.040 | 12.210 | 12.020 | 12.050 | 9.356 | 201,500 |
| 2021-11-19 | 12.200 | 12.200 | 12.000 | 12.060 | 9.363 | 367,600 |
| 2021-11-18 | 12.360 | 12.400 | 12.220 | 12.240 | 9.503 | 212,700 |
| 2021-11-17 | 12.200 | 12.430 | 12.200 | 12.360 | 9.596 | 372,100 |
| 2021-11-16 | 12.400 | 12.500 | 12.350 | 12.420 | 9.643 | 310,000 |
| 2021-11-15 | 12.750 | 12.750 | 12.380 | 12.400 | 9.627 | 297,800 |
| 2021-11-12 | 12.640 | 12.740 | 12.590 | 12.660 | 9.829 | 172,200 |
| 2021-11-11 | 12.720 | 12.740 | 12.620 | 12.650 | 9.822 | 143,200 |
| 2021-11-10 | 12.900 | 12.900 | 12.610 | 12.640 | 9.814 | 262,900 |
| 2021-11-09 | 12.970 | 13.050 | 12.870 | 12.940 | 10.047 | 146,400 |
| 2021-11-08 | 12.900 | 13.100 | 12.810 | 12.930 | 10.039 | 229,600 |
| 2021-11-05 | 12.870 | 12.970 | 12.800 | 12.900 | 10.016 | 272,200 |
| 2021-11-04 | 12.690 | 12.870 | 12.630 | 12.770 | 9.915 | 180,700 |
| 2021-11-03 | 12.710 | 12.730 | 12.470 | 12.610 | 9.790 | 474,700 |
| 2021-11-02 | 12.950 | 12.950 | 12.640 | 12.710 | 9.868 | 341,600 |
| 2021-11-01 | 12.850 | 13.080 | 12.820 | 12.930 | 10.039 | 372,000 |
| 2021-10-29 | 12.950 | 12.970 | 12.750 | 12.800 | 9.938 | 498,400 |
| 2021-10-28 | 13.300 | 13.310 | 12.670 | 12.940 | 10.047 | 998,500 |
| 2021-10-27 | 14.030 | 14.140 | 13.710 | 13.740 | 10.637 | 264,400 |
| 2021-10-26 | 14.240 | 14.350 | 14.030 | 14.030 | 10.861 | 179,300 |
| 2021-10-25 | 14.400 | 14.480 | 14.110 | 14.140 | 10.946 | 220,500 |
| 2021-10-22 | 14.320 | 14.360 | 14.190 | 14.340 | 11.101 | 156,900 |
| 2021-10-21 | 13.990 | 14.480 | 13.990 | 14.270 | 11.047 | 305,200 |
| 2021-10-20 | 14.130 | 14.130 | 13.870 | 13.990 | 10.830 | 396,100 |
← NewerPage 21 of 21 · 1,255 trading days
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.