Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	13.780	13.970	13.650	13.940	13.000	173,800
2025-05-09	13.600	13.600	13.480	13.530	12.618	131,200
2025-05-08	13.500	13.600	13.400	13.480	12.571	151,600
2025-05-07	13.350	13.440	13.300	13.430	12.524	152,900
2025-05-06	13.200	13.340	13.200	13.320	12.422	135,100
2025-05-05	13.280	13.310	13.170	13.190	12.301	119,700
2025-05-02	13.250	13.310	13.160	13.250	12.357	153,800
2025-05-01	13.220	13.220	13.040	13.110	12.226	135,800
2025-04-30	12.930	13.150	12.860	13.110	12.226	179,800
2025-04-29	13.090	13.190	13.050	13.120	12.170	185,800
2025-04-28	13.070	13.230	13.000	13.090	12.142	208,200
2025-04-25	13.200	13.300	13.030	13.060	12.114	164,900
2025-04-24	12.710	13.500	12.710	13.230	12.272	625,500
2025-04-23	12.470	12.490	11.890	12.460	11.558	428,200
2025-04-22	12.630	12.700	12.090	12.360	11.465	366,300
2025-04-21	12.600	12.600	12.410	12.540	11.632	133,600
2025-04-17	12.470	12.670	12.470	12.570	11.660	113,200
2025-04-16	12.450	12.510	12.310	12.400	11.502	157,100
2025-04-15	12.460	12.620	12.410	12.560	11.651	269,100
2025-04-14	12.510	12.580	12.320	12.340	11.447	182,500
2025-04-11	12.060	12.410	12.060	12.400	11.502	157,700
2025-04-10	12.500	12.520	12.070	12.110	11.233	193,900
2025-04-09	11.920	12.690	11.920	12.670	11.753	388,700
2025-04-08	12.420	12.530	12.000	12.100	11.224	353,400
2025-04-07	11.900	12.360	11.810	12.280	11.391	466,900
2025-04-04	12.010	12.220	11.860	12.190	11.307	363,700
2025-04-03	12.600	12.690	12.170	12.190	11.307	362,000
2025-04-02	12.510	12.840	12.510	12.800	11.873	223,600
2025-04-01	12.490	12.720	12.420	12.640	11.725	155,200
2025-03-31	12.560	12.690	12.490	12.500	11.595	508,900
2025-03-28	12.850	12.890	12.670	12.680	11.697	206,100
2025-03-27	13.060	13.060	12.850	12.900	11.900	158,200
2025-03-26	12.980	13.140	12.930	13.060	12.047	240,800
2025-03-25	12.930	13.030	12.900	12.950	11.946	207,600
2025-03-24	12.930	13.060	12.920	12.920	11.918	213,100
2025-03-21	12.860	12.990	12.780	12.820	11.826	1,767,600
2025-03-20	12.920	13.070	12.880	12.910	11.909	297,600
2025-03-19	12.920	13.010	12.880	13.010	12.001	238,400
2025-03-18	12.910	12.910	12.810	12.870	11.872	135,200
2025-03-17	12.860	13.070	12.840	12.890	11.891	181,500
2025-03-14	12.900	13.020	12.810	12.930	11.928	161,000
2025-03-13	12.880	12.960	12.750	12.790	11.798	265,700
2025-03-12	12.850	12.890	12.630	12.880	11.881	251,800
2025-03-11	12.900	12.980	12.650	12.770	11.780	410,400
2025-03-10	13.070	13.110	12.830	12.840	11.845	476,900
2025-03-07	13.220	13.230	12.990	13.090	12.075	219,400
2025-03-06	13.020	13.230	12.970	13.140	12.121	148,900
2025-03-05	12.910	13.180	12.910	13.100	12.084	349,300
2025-03-04	12.890	13.030	12.800	12.960	11.955	196,200
2025-03-03	13.180	13.220	12.960	13.020	12.011	258,800
2025-02-28	13.070	13.180	13.020	13.160	12.140	426,100
2025-02-27	13.380	13.410	13.210	13.220	12.131	281,300
2025-02-26	13.280	13.460	13.240	13.390	12.287	224,000
2025-02-25	13.330	13.380	13.160	13.180	12.094	257,000
2025-02-24	13.310	13.490	13.240	13.410	12.305	216,000
2025-02-21	13.550	13.600	13.240	13.290	12.195	482,000
2025-02-20	13.510	13.540	13.350	13.500	12.387	350,800
2025-02-19	13.750	13.750	13.500	13.500	12.387	282,500
2025-02-18	13.510	13.790	13.500	13.720	12.589	295,300
2025-02-14	13.230	13.570	13.230	13.460	12.351	372,400

← NewerPage 7 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.