Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.690	20.190	19.590	19.950	19.597	496,600
2026-04-23	18.430	19.440	18.280	19.440	19.096	480,400
2026-04-22	18.400	18.430	18.030	18.200	17.878	211,900
2026-04-21	18.200	18.370	18.140	18.260	17.937	212,200
2026-04-20	18.190	18.280	18.050	18.200	17.878	162,400
2026-04-17	17.860	18.280	17.860	18.270	17.947	243,500
2026-04-16	17.600	17.860	17.580	17.770	17.456	159,000
2026-04-15	18.030	18.450	17.510	17.640	17.328	221,300
2026-04-14	18.290	18.490	18.030	18.030	17.711	190,200
2026-04-13	18.300	18.360	17.950	18.330	18.006	211,900
2026-04-10	18.080	18.350	18.060	18.340	18.015	240,200
2026-04-09	17.970	18.180	17.950	18.100	17.780	144,600
2026-04-08	17.610	17.980	17.600	17.940	17.623	188,800
2026-04-07	17.370	17.710	17.320	17.490	17.181	238,100
2026-04-06	17.350	17.410	17.190	17.370	17.063	208,200
2026-04-02	16.910	17.410	16.910	17.330	17.023	354,100
2026-04-01	17.000	17.390	16.910	17.250	16.945	274,500
2026-03-31	16.910	17.100	16.790	17.080	16.778	351,900
2026-03-30	16.870	16.870	16.670	16.710	16.346	181,200
2026-03-27	16.670	16.820	16.520	16.750	16.385	202,200
2026-03-26	17.080	17.080	16.600	16.670	16.306	542,400
2026-03-25	16.850	17.220	16.850	17.180	16.805	282,000
2026-03-24	16.550	16.930	16.550	16.780	16.414	142,300
2026-03-23	16.150	16.760	16.150	16.740	16.375	238,700
2026-03-20	15.930	16.150	15.920	16.150	15.798	919,900
2026-03-19	16.350	16.370	15.870	16.070	15.720	347,700
2026-03-18	16.350	16.520	16.330	16.410	16.052	190,200
2026-03-17	16.280	16.550	16.280	16.390	16.033	175,900
2026-03-16	16.080	16.310	16.040	16.240	15.886	213,400
2026-03-13	16.270	16.370	16.020	16.080	15.729	248,300
2026-03-12	16.630	16.740	16.050	16.200	15.847	480,000
2026-03-11	16.910	16.960	16.620	16.860	16.492	154,000
2026-03-10	17.010	17.190	16.760	16.950	16.580	278,800
2026-03-09	16.510	17.120	16.290	17.090	16.717	415,800
2026-03-06	16.910	16.910	16.630	16.670	16.306	188,200
2026-03-05	17.200	17.260	17.000	17.050	16.678	366,000
2026-03-04	17.200	17.270	17.170	17.250	16.874	207,200
2026-03-03	16.980	17.280	16.620	17.220	16.844	360,300
2026-03-02	17.090	17.230	16.960	17.210	16.835	437,400
2026-02-27	17.340	17.340	17.100	17.250	16.874	770,700
2026-02-26	17.150	17.450	17.080	17.450	17.001	259,300
2026-02-25	17.190	17.280	16.980	17.090	16.650	284,300
2026-02-24	17.000	17.180	16.870	17.170	16.728	239,600
2026-02-23	17.320	17.460	16.850	16.980	16.543	181,800
2026-02-20	17.290	17.410	17.100	17.380	16.933	194,700
2026-02-19	16.960	17.280	16.920	17.280	16.835	295,300
2026-02-18	17.090	17.090	16.780	16.950	16.514	218,700
2026-02-17	16.860	17.220	16.820	17.010	16.572	259,700
2026-02-13	16.070	16.900	15.990	16.890	16.455	682,400
2026-02-12	16.630	16.940	15.910	16.110	15.695	793,500
2026-02-11	17.580	17.740	17.540	17.690	17.235	197,700
2026-02-10	17.510	17.630	17.450	17.480	17.030	404,500
2026-02-09	17.390	17.510	17.320	17.480	17.030	241,700
2026-02-06	17.130	17.500	17.130	17.440	16.991	276,500
2026-02-05	17.150	17.260	17.040	17.090	16.650	211,700
2026-02-04	16.790	17.300	16.790	17.200	16.757	293,800
2026-02-03	16.650	16.830	16.530	16.820	16.387	407,200
2026-02-02	16.080	16.640	16.050	16.600	16.173	416,900
2026-01-30	16.300	16.470	15.980	16.080	15.666	1,735,600
2026-01-29	16.390	16.460	16.190	16.380	15.890	310,500

← NewerPage 3 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.