Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	13.380	13.400	13.280	13.330	12.621	272,300
2025-08-06	13.200	13.380	13.200	13.370	12.658	260,600
2025-08-05	13.190	13.230	13.060	13.170	12.469	169,400
2025-08-01	13.150	13.150	12.980	13.070	12.374	335,600
2025-07-31	13.310	13.310	13.150	13.170	12.469	283,700
2025-07-30	13.410	13.430	13.300	13.360	12.583	314,000
2025-07-29	13.400	13.510	13.270	13.380	12.602	526,800
2025-07-28	13.730	13.840	13.370	13.370	12.592	530,700
2025-07-25	13.330	13.770	13.320	13.730	12.931	427,800
2025-07-24	13.740	13.740	13.220	13.280	12.507	1,112,800
2025-07-23	14.050	14.050	13.980	14.000	13.185	171,900
2025-07-22	13.880	14.100	13.880	14.000	13.185	287,600
2025-07-21	13.820	13.990	13.810	13.920	13.110	293,200
2025-07-18	14.070	14.080	13.820	13.830	13.025	246,700
2025-07-17	13.990	14.130	13.950	14.110	13.289	228,100
2025-07-16	13.930	14.110	13.900	13.980	13.167	342,000
2025-07-15	14.050	14.140	13.950	13.950	13.138	395,100
2025-07-14	14.000	14.090	13.930	14.040	13.223	177,000
2025-07-11	14.000	14.080	13.900	14.000	13.185	227,500
2025-07-10	14.200	14.210	13.960	14.020	13.204	299,900
2025-07-09	14.160	14.330	14.160	14.310	13.477	165,800
2025-07-08	14.240	14.420	14.020	14.150	13.327	256,000
2025-07-07	14.430	14.470	14.350	14.440	13.600	290,800
2025-07-04	14.330	14.440	14.330	14.400	13.562	36,000
2025-07-03	14.410	14.510	14.280	14.440	13.600	118,800
2025-07-02	14.260	14.420	14.210	14.370	13.534	168,900
2025-06-30	14.140	14.210	14.070	14.190	13.364	99,700
2025-06-27	14.200	14.250	14.100	14.190	13.298	138,400
2025-06-26	14.140	14.150	14.080	14.150	13.261	112,200
2025-06-25	14.220	14.220	14.050	14.070	13.186	111,300
2025-06-24	14.170	14.220	14.100	14.160	13.270	98,700
2025-06-23	14.070	14.140	14.050	14.130	13.242	166,600
2025-06-20	14.140	14.150	14.060	14.130	13.242	89,100
2025-06-19	14.070	14.140	14.040	14.070	13.186	59,000
2025-06-18	14.080	14.290	14.050	14.080	13.195	167,200
2025-06-17	14.300	14.330	14.030	14.070	13.186	225,600
2025-06-16	14.080	14.300	14.030	14.210	13.317	109,700
2025-06-13	14.160	14.170	14.030	14.100	13.214	172,300
2025-06-12	14.100	14.170	14.020	14.130	13.242	114,200
2025-06-11	14.240	14.240	14.130	14.150	13.261	96,700
2025-06-10	14.030	14.180	14.000	14.160	13.270	193,500
2025-06-09	13.990	14.100	13.950	13.960	13.083	170,400
2025-06-06	14.000	14.060	13.890	13.930	13.055	135,500
2025-06-05	14.050	14.060	13.960	13.980	13.102	149,400
2025-06-04	14.090	14.200	14.050	14.060	13.177	130,800
2025-06-03	14.210	14.210	14.030	14.080	13.195	173,900
2025-06-02	14.050	14.240	13.870	14.160	13.270	161,100
2025-05-30	14.310	14.310	13.940	13.950	13.074	217,400
2025-05-29	14.240	14.310	14.110	14.250	13.289	166,000
2025-05-28	14.230	14.260	14.130	14.150	13.196	100,700
2025-05-27	14.200	14.280	14.120	14.220	13.261	149,000
2025-05-26	14.130	14.210	14.110	14.120	13.168	53,000
2025-05-23	13.940	14.100	13.940	14.050	13.103	126,800
2025-05-22	14.000	14.070	13.890	14.020	13.075	125,600
2025-05-21	14.250	14.300	14.000	14.020	13.075	122,100
2025-05-20	14.300	14.370	14.210	14.250	13.289	115,600
2025-05-16	14.420	14.430	14.260	14.300	13.336	114,100
2025-05-15	14.270	14.410	14.200	14.380	13.410	182,200
2025-05-14	14.370	14.370	14.180	14.230	13.270	115,100
2025-05-13	14.120	14.560	14.010	14.360	13.392	328,700

← NewerPage 6 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.