Mullen Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	15.410	15.600	15.390	15.480	14.006	104,700
2024-11-15	15.620	15.650	15.380	15.470	13.997	67,500
2024-11-14	15.690	15.700	15.490	15.670	14.178	120,400
2024-11-13	15.490	15.650	15.430	15.610	14.124	104,000
2024-11-12	15.570	15.600	15.400	15.510	14.033	97,500
2024-11-11	15.480	15.620	15.450	15.560	14.078	54,400
2024-11-08	15.560	15.780	15.330	15.400	13.934	151,400
2024-11-07	15.670	15.670	15.520	15.560	14.078	97,600
2024-11-06	15.370	15.700	15.370	15.670	14.178	123,100
2024-11-05	15.300	15.470	15.210	15.340	13.879	91,400
2024-11-04	15.300	15.450	15.250	15.290	13.834	144,300
2024-11-01	15.120	15.310	15.070	15.280	13.825	193,100
2024-10-31	15.110	15.130	14.970	15.060	13.626	347,500
2024-10-30	15.030	15.240	15.010	15.100	13.599	170,800
2024-10-29	15.010	15.130	14.960	15.060	13.563	183,400
2024-10-28	15.210	15.300	15.020	15.120	13.617	214,100
2024-10-25	15.590	15.720	15.110	15.260	13.743	496,400
2024-10-24	14.900	15.530	14.580	15.510	13.968	1,074,200
2024-10-23	14.220	14.270	14.080	14.190	12.779	131,500
2024-10-22	14.180	14.300	14.100	14.280	12.860	179,200
2024-10-21	14.470	14.470	14.160	14.190	12.779	256,600
2024-10-18	14.520	14.560	14.380	14.400	12.968	163,800
2024-10-17	14.520	14.570	14.420	14.570	13.121	159,300
2024-10-16	14.620	14.650	14.530	14.550	13.103	106,700
2024-10-15	14.640	14.660	14.460	14.570	13.121	173,300
2024-10-11	14.510	14.680	14.480	14.580	13.130	201,300
2024-10-10	14.340	14.520	14.290	14.480	13.040	249,100
2024-10-09	14.120	14.370	14.120	14.310	12.887	123,700
2024-10-08	14.150	14.240	14.030	14.210	12.797	143,800
2024-10-07	14.330	14.370	14.130	14.150	12.743	210,000
2024-10-04	14.320	14.370	14.220	14.330	12.905	152,900
2024-10-03	14.090	14.240	13.940	14.240	12.824	231,400
2024-10-02	14.190	14.190	14.060	14.070	12.671	112,700
2024-10-01	14.200	14.270	14.100	14.110	12.707	123,200
2024-09-30	14.110	14.290	14.040	14.230	12.815	162,000
2024-09-27	14.240	14.320	14.070	14.100	12.698	169,300
2024-09-26	14.360	14.460	14.210	14.240	12.761	175,400
2024-09-25	14.550	14.560	14.290	14.370	12.878	134,500
2024-09-24	14.510	14.560	14.460	14.520	13.012	154,200
2024-09-23	14.400	14.470	14.200	14.460	12.958	593,800
2024-09-20	14.410	14.410	14.210	14.370	12.878	2,711,700
2024-09-19	14.430	14.550	14.300	14.550	13.039	252,900
2024-09-18	14.280	14.350	14.200	14.300	12.815	259,800
2024-09-17	14.290	14.330	14.110	14.220	12.743	265,600
2024-09-16	14.210	14.240	14.060	14.230	12.752	143,000
2024-09-13	14.190	14.210	14.010	14.110	12.645	127,100
2024-09-12	14.000	14.170	13.930	14.150	12.681	233,700
2024-09-11	13.920	13.970	13.660	13.950	12.501	168,500
2024-09-10	14.100	14.100	13.780	13.880	12.439	260,700
2024-09-09	14.000	14.340	13.950	14.170	12.699	306,400
2024-09-06	14.160	14.160	13.860	13.870	12.430	225,500
2024-09-05	14.490	14.490	14.030	14.120	12.654	193,400
2024-09-04	14.150	14.520	14.150	14.450	12.949	167,400
2024-09-03	14.270	14.340	14.060	14.140	12.672	137,500
2024-08-30	14.360	14.380	14.100	14.260	12.779	327,200
2024-08-29	14.580	14.580	14.350	14.460	12.896	112,500
2024-08-28	14.400	14.530	14.300	14.500	12.931	174,600
2024-08-27	14.490	14.560	14.320	14.510	12.940	162,000
2024-08-26	14.740	14.740	14.450	14.630	13.047	188,500
2024-08-23	14.290	14.640	14.290	14.620	13.038	151,300

← NewerPage 9 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.