Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	14.070	14.160	14.010	14.100	13.552	318,500
2025-10-30	14.140	14.300	14.050	14.100	13.485	166,600
2025-10-29	14.290	14.290	14.110	14.160	13.542	148,600
2025-10-28	14.400	14.470	14.240	14.290	13.667	134,900
2025-10-27	14.570	14.600	14.330	14.400	13.772	174,800
2025-10-24	14.330	14.490	14.330	14.400	13.772	170,900
2025-10-23	14.390	14.620	14.210	14.350	13.724	423,400
2025-10-22	13.790	14.390	13.530	14.220	13.600	458,200
2025-10-21	14.380	14.470	14.250	14.420	13.791	203,600
2025-10-20	14.310	14.410	14.300	14.350	13.724	107,700
2025-10-17	14.300	14.380	14.210	14.320	13.695	153,800
2025-10-16	14.230	14.410	14.220	14.300	13.676	204,200
2025-10-15	14.100	14.250	14.030	14.210	13.590	167,800
2025-10-14	13.830	14.070	13.660	13.990	13.380	216,200
2025-10-10	14.120	14.130	13.780	13.800	13.198	295,400
2025-10-09	14.340	14.420	14.120	14.190	13.571	113,800
2025-10-08	14.000	14.350	13.940	14.340	13.715	229,200
2025-10-07	14.150	14.180	13.950	13.990	13.380	257,700
2025-10-06	14.140	14.140	14.030	14.100	13.485	119,900
2025-10-03	14.180	14.200	14.090	14.130	13.514	132,500
2025-10-02	14.130	14.160	14.070	14.150	13.533	87,000
2025-10-01	13.920	14.120	13.920	14.120	13.504	209,400
2025-09-30	13.910	13.980	13.840	13.920	13.313	251,100
2025-09-29	13.960	13.970	13.840	13.870	13.265	105,800
2025-09-26	14.000	14.040	13.960	13.970	13.294	161,200
2025-09-25	14.030	14.110	13.950	13.970	13.294	199,200
2025-09-24	14.000	14.120	13.890	14.080	13.398	360,600
2025-09-23	13.920	14.110	13.880	13.900	13.227	271,000
2025-09-22	13.900	13.930	13.790	13.910	13.237	178,600
2025-09-19	14.010	14.010	13.860	13.910	13.237	218,300
2025-09-18	13.880	14.020	13.880	13.970	13.294	145,300
2025-09-17	13.950	14.060	13.890	13.900	13.227	171,100
2025-09-16	13.950	14.020	13.890	14.000	13.322	182,800
2025-09-15	13.840	13.940	13.780	13.910	13.237	121,700
2025-09-12	13.860	13.880	13.760	13.840	13.170	106,100
2025-09-11	13.730	13.890	13.730	13.860	13.189	133,500
2025-09-10	13.750	13.770	13.660	13.740	13.075	186,700
2025-09-09	13.770	13.800	13.710	13.720	13.056	129,700
2025-09-08	13.880	13.880	13.700	13.790	13.122	91,100
2025-09-05	13.840	13.990	13.830	13.860	13.189	120,100
2025-09-04	13.690	13.890	13.670	13.880	13.208	152,200
2025-09-03	13.770	13.820	13.620	13.650	12.989	137,400
2025-09-02	13.800	13.830	13.700	13.770	13.103	117,400
2025-08-29	13.890	13.890	13.750	13.770	13.103	201,600
2025-08-28	13.900	13.900	13.760	13.840	13.103	164,700
2025-08-27	13.730	13.880	13.730	13.870	13.132	112,200
2025-08-26	13.820	13.880	13.680	13.700	12.971	194,300
2025-08-25	13.900	13.930	13.750	13.850	13.113	124,900
2025-08-22	13.760	13.920	13.750	13.900	13.160	185,700
2025-08-21	13.600	13.870	13.570	13.710	12.980	138,400
2025-08-20	13.770	13.770	13.570	13.580	12.857	210,400
2025-08-19	13.680	13.810	13.680	13.720	12.990	115,200
2025-08-18	13.590	13.720	13.590	13.680	12.952	105,300
2025-08-15	13.570	13.670	13.550	13.580	12.857	105,500
2025-08-14	13.760	13.760	13.540	13.580	12.857	129,100
2025-08-13	13.770	13.830	13.720	13.740	13.009	175,200
2025-08-12	13.540	13.780	13.500	13.740	13.009	183,900
2025-08-11	13.480	13.530	13.380	13.470	12.753	201,000
2025-08-08	13.380	13.480	13.320	13.450	12.734	207,300
2025-08-07	13.380	13.400	13.280	13.330	12.621	272,300

← NewerPage 5 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.