Mullen Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27.040 | 27.400 | 26.770 | 27.120 | 27.120 | 180,496 |
| 2026-10-15 | 26.880 | 27.060 | 26.540 | 27.030 | 27.030 | 247,200 |
| 2026-10-14 | 28.100 | 28.330 | 26.710 | 26.830 | 26.830 | 353,900 |
| 2026-10-13 | 27.410 | 28.260 | 27.410 | 28.240 | 28.240 | 270,100 |
| 2026-10-09 | 27.310 | 27.710 | 27.110 | 27.550 | 27.550 | 286,600 |
| 2026-10-08 | 26.680 | 27.500 | 26.680 | 27.390 | 27.390 | 273,900 |
| 2026-10-07 | 26.790 | 27.160 | 26.310 | 26.720 | 26.720 | 324,500 |
| 2026-10-06 | 26.750 | 27.280 | 26.690 | 27.000 | 27.000 | 368,600 |
| 2026-10-05 | 27.390 | 27.990 | 26.300 | 26.730 | 26.730 | 322,700 |
| 2026-10-02 | 27.340 | 27.680 | 27.130 | 27.410 | 27.410 | 224,300 |
| 2026-10-01 | 27.260 | 27.570 | 27.120 | 27.270 | 27.270 | 263,400 |
| 2026-09-30 | 27.250 | 27.470 | 26.790 | 27.300 | 27.300 | 278,100 |
| 2026-09-29 | 27.000 | 27.380 | 26.610 | 27.230 | 27.230 | 429,500 |
| 2026-09-28 | 26.350 | 26.820 | 26.350 | 26.760 | 26.690 | 173,100 |
| 2026-09-25 | 26.130 | 26.970 | 26.000 | 26.580 | 26.511 | 362,300 |
| 2026-09-24 | 26.710 | 26.720 | 26.090 | 26.190 | 26.122 | 365,800 |
| 2026-09-23 | 26.230 | 26.770 | 26.150 | 26.570 | 26.501 | 217,200 |
| 2026-09-22 | 25.840 | 26.300 | 25.700 | 26.130 | 26.062 | 193,700 |
| 2026-09-21 | 25.560 | 25.870 | 25.220 | 25.670 | 25.603 | 143,000 |
| 2026-09-18 | 25.400 | 25.860 | 24.960 | 25.600 | 25.533 | 4,386,900 |
| 2026-09-17 | 25.340 | 25.600 | 25.210 | 25.250 | 25.184 | 413,300 |
| 2026-09-16 | 26.060 | 26.060 | 25.130 | 25.170 | 25.104 | 191,600 |
| 2026-09-15 | 25.840 | 26.340 | 25.600 | 26.090 | 26.022 | 138,600 |
| 2026-09-14 | 25.810 | 26.080 | 25.360 | 25.870 | 25.802 | 185,000 |
| 2026-09-11 | 25.630 | 26.490 | 25.460 | 25.610 | 25.543 | 145,800 |
| 2026-09-10 | 25.490 | 25.850 | 25.430 | 25.490 | 25.423 | 170,200 |
| 2026-09-09 | 25.830 | 25.900 | 25.340 | 25.470 | 25.403 | 149,500 |
| 2026-09-08 | 25.620 | 26.080 | 25.620 | 25.820 | 25.753 | 167,900 |
| 2026-09-04 | 25.030 | 25.810 | 25.030 | 25.790 | 25.723 | 143,100 |
| 2026-09-03 | 24.590 | 25.210 | 24.420 | 25.070 | 25.004 | 149,800 |
| 2026-09-02 | 24.540 | 24.870 | 24.450 | 24.560 | 24.496 | 246,400 |
| 2026-09-01 | 25.700 | 25.760 | 24.410 | 24.430 | 24.366 | 198,500 |
| 2026-08-31 | 25.750 | 25.870 | 25.480 | 25.850 | 25.782 | 386,600 |
| 2026-08-28 | 25.860 | 26.000 | 25.480 | 25.500 | 25.364 | 180,400 |
| 2026-08-27 | 25.440 | 25.900 | 25.420 | 25.760 | 25.622 | 188,700 |
| 2026-08-26 | 25.110 | 25.640 | 25.000 | 25.490 | 25.354 | 245,000 |
| 2026-08-25 | 25.630 | 25.760 | 25.140 | 25.160 | 25.025 | 250,400 |
| 2026-08-24 | 25.980 | 26.490 | 25.400 | 25.610 | 25.473 | 425,300 |
| 2026-08-21 | 25.950 | 26.180 | 25.830 | 25.980 | 25.841 | 175,500 |
| 2026-08-20 | 26.090 | 26.300 | 25.840 | 25.960 | 25.821 | 207,100 |
| 2026-08-19 | 26.280 | 26.290 | 25.880 | 25.970 | 25.831 | 183,400 |
| 2026-08-18 | 26.500 | 26.610 | 26.080 | 26.230 | 26.090 | 162,200 |
| 2026-08-17 | 26.480 | 26.840 | 26.460 | 26.500 | 26.358 | 197,000 |
| 2026-08-14 | 26.940 | 26.940 | 26.520 | 26.560 | 26.418 | 123,400 |
| 2026-08-13 | 26.730 | 27.490 | 26.730 | 26.890 | 26.746 | 211,400 |
| 2026-08-12 | 26.610 | 27.050 | 26.610 | 26.730 | 26.587 | 197,100 |
| 2026-08-11 | 26.200 | 26.820 | 26.180 | 26.710 | 26.567 | 321,700 |
| 2026-08-10 | 26.650 | 26.940 | 26.100 | 26.120 | 25.980 | 243,800 |
| 2026-08-07 | 27.060 | 27.170 | 26.550 | 26.550 | 26.408 | 302,700 |
| 2026-08-06 | 26.910 | 27.190 | 26.670 | 27.150 | 27.005 | 226,600 |
| 2026-08-05 | 27.280 | 27.290 | 26.580 | 26.750 | 26.607 | 254,400 |
| 2026-08-04 | 27.580 | 27.890 | 27.120 | 27.280 | 27.134 | 380,000 |
| 2026-07-31 | 27.430 | 27.750 | 27.140 | 27.530 | 27.383 | 340,300 |
| 2026-07-30 | 27.820 | 28.020 | 27.290 | 27.390 | 27.174 | 549,700 |
| 2026-07-29 | 28.400 | 28.400 | 27.270 | 27.850 | 27.630 | 375,000 |
| 2026-07-28 | 28.190 | 28.740 | 28.060 | 28.320 | 28.096 | 459,600 |
| 2026-07-27 | 28.510 | 28.600 | 27.700 | 28.180 | 27.958 | 631,400 |
| 2026-07-24 | 27.220 | 28.780 | 27.160 | 28.730 | 28.503 | 649,600 |
| 2026-07-23 | 26.100 | 27.230 | 26.020 | 26.800 | 26.588 | 481,200 |
| 2026-07-22 | 25.740 | 25.830 | 25.560 | 25.600 | 25.398 | 302,300 |
Page 1 of 3 · 125 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.