Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	16.480	16.510	16.270	16.340	15.852	199,900
2026-01-27	16.560	16.600	16.340	16.420	15.929	182,100
2026-01-26	16.740	16.740	16.540	16.590	16.094	178,000
2026-01-23	16.680	16.810	16.540	16.770	16.269	257,300
2026-01-22	16.660	16.820	16.640	16.690	16.191	119,800
2026-01-21	16.520	16.780	16.510	16.640	16.143	193,400
2026-01-20	16.930	16.950	16.490	16.500	16.007	198,600
2026-01-19	16.620	16.940	16.560	16.930	16.424	130,200
2026-01-16	16.740	16.770	16.550	16.670	16.172	82,700
2026-01-15	16.490	16.760	16.470	16.750	16.249	143,500
2026-01-14	16.510	16.660	16.480	16.540	16.046	141,000
2026-01-13	16.440	16.600	16.400	16.470	15.978	303,300
2026-01-12	16.330	16.440	16.250	16.400	15.910	134,300
2026-01-09	16.300	16.330	16.140	16.330	15.842	158,800
2026-01-08	16.140	16.220	16.000	16.190	15.706	197,400
2026-01-07	16.330	16.360	16.050	16.070	15.590	188,200
2026-01-06	16.130	16.330	16.130	16.300	15.813	130,400
2026-01-05	16.000	16.300	15.870	16.130	15.648	177,600
2026-01-02	15.740	16.020	15.690	15.980	15.502	159,900
2025-12-31	15.890	15.890	15.730	15.740	15.269	108,600
2025-12-30	15.910	15.990	15.880	15.890	15.347	99,500
2025-12-29	16.200	16.250	15.890	15.920	15.376	145,900
2025-12-24	16.200	16.250	16.130	16.210	15.656	76,100
2025-12-23	16.150	16.190	16.060	16.110	15.560	107,800
2025-12-22	16.090	16.320	16.080	16.150	15.598	181,500
2025-12-19	16.100	16.170	15.990	16.020	15.473	644,900
2025-12-18	15.940	16.140	15.920	16.090	15.540	251,300
2025-12-17	15.720	15.920	15.700	15.910	15.366	112,500
2025-12-16	15.540	15.780	15.480	15.720	15.183	248,200
2025-12-15	15.800	15.810	15.540	15.540	15.009	204,400
2025-12-12	15.800	15.950	15.640	15.750	15.212	202,900
2025-12-11	15.620	15.760	15.620	15.700	15.164	122,100
2025-12-10	15.320	15.670	15.320	15.610	15.077	203,100
2025-12-09	15.300	15.440	15.300	15.350	14.826	185,400
2025-12-08	15.320	15.320	15.080	15.280	14.758	159,500
2025-12-05	15.310	15.430	15.230	15.280	14.758	144,500
2025-12-04	15.300	15.400	15.230	15.290	14.768	191,200
2025-12-03	15.100	15.360	15.060	15.230	14.710	191,000
2025-12-02	14.640	15.090	14.560	15.060	14.545	203,700
2025-12-01	14.600	14.650	14.520	14.580	14.082	148,700
2025-11-28	14.600	14.650	14.540	14.610	14.111	90,000
2025-11-27	14.480	14.650	14.480	14.640	14.071	72,100
2025-11-26	14.410	14.570	14.360	14.460	13.898	164,400
2025-11-25	14.290	14.410	14.290	14.400	13.841	109,000
2025-11-24	14.240	14.400	14.170	14.350	13.793	452,600
2025-11-21	14.020	14.290	14.020	14.230	13.677	147,600
2025-11-20	14.450	14.530	14.000	14.020	13.475	249,200
2025-11-19	14.250	14.450	14.250	14.400	13.841	213,900
2025-11-18	14.000	14.320	13.930	14.280	13.725	333,100
2025-11-17	14.200	14.270	13.960	14.000	13.456	269,100
2025-11-14	14.010	14.240	13.920	14.210	13.658	237,200
2025-11-13	14.210	14.240	14.030	14.080	13.533	127,700
2025-11-12	14.140	14.230	14.100	14.210	13.658	106,000
2025-11-11	14.170	14.220	14.070	14.160	13.610	152,200
2025-11-10	14.240	14.280	14.140	14.150	13.600	179,900
2025-11-07	14.000	14.190	13.990	14.160	13.610	182,600
2025-11-06	14.130	14.140	13.920	13.990	13.447	153,500
2025-11-05	14.030	14.140	13.970	14.110	13.562	80,900
2025-11-04	13.980	14.040	13.960	13.990	13.447	150,500
2025-11-03	14.120	14.140	13.940	14.140	13.591	123,900

← NewerPage 4 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.