Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	13.550	13.680	13.170	13.180	12.094	838,100
2025-02-12	14.150	14.290	14.070	14.220	13.048	127,100
2025-02-11	14.180	14.270	14.090	14.150	12.984	176,700
2025-02-10	14.300	14.380	14.170	14.190	13.021	171,000
2025-02-07	14.400	14.440	14.260	14.290	13.112	164,500
2025-02-06	14.650	14.830	14.400	14.410	13.222	184,400
2025-02-05	14.550	14.720	14.440	14.650	13.443	223,200
2025-02-04	14.320	14.730	14.320	14.530	13.333	280,800
2025-02-03	14.400	14.540	14.110	14.270	13.094	553,200
2025-01-31	14.940	15.010	14.680	14.900	13.672	305,800
2025-01-30	15.110	15.160	14.970	15.010	13.709	142,900
2025-01-29	14.940	15.250	14.930	15.040	13.736	230,600
2025-01-28	14.980	15.040	14.840	14.950	13.654	128,100
2025-01-27	14.820	14.930	14.590	14.920	13.627	256,800
2025-01-24	14.880	15.030	14.820	14.930	13.636	213,300
2025-01-23	14.860	14.980	14.810	14.860	13.572	123,600
2025-01-22	14.780	14.880	14.700	14.840	13.553	174,500
2025-01-21	14.900	15.130	14.720	14.820	13.535	135,300
2025-01-20	15.030	15.120	14.930	15.020	13.718	80,900
2025-01-17	15.130	15.320	14.810	15.000	13.700	263,500
2025-01-16	15.140	15.180	14.960	15.130	13.818	136,800
2025-01-15	15.080	15.170	15.000	15.140	13.827	269,400
2025-01-14	15.000	15.190	14.830	15.020	13.718	350,900
2025-01-13	14.720	14.910	14.670	14.900	13.608	191,700
2025-01-10	14.580	14.770	14.500	14.720	13.444	200,900
2025-01-09	14.400	14.660	14.400	14.600	13.334	116,300
2025-01-08	14.760	14.760	14.350	14.400	13.152	187,700
2025-01-07	15.140	15.140	14.690	14.710	13.435	199,200
2025-01-06	14.850	15.100	14.800	15.040	13.736	165,800
2025-01-03	14.650	14.830	14.530	14.800	13.517	151,800
2025-01-02	14.610	14.710	14.520	14.580	13.316	96,900
2024-12-31	14.500	14.680	14.500	14.580	13.316	82,500
2024-12-30	14.600	14.640	14.430	14.500	13.179	126,300
2024-12-27	14.700	14.800	14.600	14.700	13.361	121,100
2024-12-24	14.690	14.770	14.580	14.690	13.352	51,000
2024-12-23	14.700	14.810	14.570	14.760	13.415	101,500
2024-12-20	14.600	14.800	14.500	14.700	13.361	144,000
2024-12-19	14.900	15.020	14.600	14.630	13.297	143,200
2024-12-18	15.330	15.330	14.770	14.830	13.479	171,000
2024-12-17	15.240	15.320	15.100	15.250	13.861	152,100
2024-12-16	15.410	15.660	15.260	15.290	13.897	162,000
2024-12-13	15.470	15.470	15.240	15.410	14.006	86,800
2024-12-12	15.410	15.460	15.330	15.420	14.015	124,800
2024-12-11	15.580	15.580	15.380	15.430	14.024	75,800
2024-12-10	15.710	15.720	15.300	15.460	14.052	186,700
2024-12-09	15.530	16.060	15.530	15.750	14.315	196,700
2024-12-06	15.700	15.780	15.490	15.570	14.152	77,700
2024-12-05	15.620	15.790	15.620	15.700	14.270	118,400
2024-12-04	15.610	15.650	15.450	15.620	14.197	130,700
2024-12-03	15.700	15.850	15.530	15.610	14.188	66,300
2024-12-02	15.460	15.760	15.450	15.710	14.279	154,900
2024-11-29	15.270	15.590	15.270	15.460	14.052	68,400
2024-11-28	15.430	15.570	15.430	15.430	13.961	30,800
2024-11-27	15.440	15.530	15.350	15.430	13.961	100,600
2024-11-26	15.370	15.460	15.140	15.440	13.970	182,800
2024-11-25	15.550	15.620	15.370	15.370	13.906	177,600
2024-11-22	15.500	15.570	15.410	15.470	13.997	59,300
2024-11-21	15.450	15.590	15.350	15.470	13.997	141,300
2024-11-20	15.260	15.350	15.200	15.340	13.879	70,900
2024-11-19	15.480	15.480	15.280	15.320	13.861	108,700

← NewerPage 8 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.