TSX:MUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	18.12	18.12	18.02	18.04	18.04	-0.22%	46,830
Apr 20, 2026	17.97	18.09	17.97	18.08	18.08	0.03%	17,658
Apr 17, 2026	18.12	18.12	18.06	18.08	18.08	0.19%	31,367
Apr 16, 2026	17.96	18.05	17.96	18.04	18.04	-0.11%	43,054
Apr 15, 2026	18.11	18.11	18.04	18.06	18.06	0.22%	21,929
Apr 14, 2026	17.92	18.05	17.92	18.02	18.02	-0.14%	62,777
Apr 13, 2026	18.02	18.05	17.98	18.05	18.05	0.03%	23,550
Apr 10, 2026	17.94	18.07	17.94	18.04	18.04	-0.17%	24,139
Apr 9, 2026	18.05	18.08	18.02	18.07	18.07	0.31%	52,726
Apr 8, 2026	18.03	18.04	17.99	18.02	18.02	-	26,710
Apr 7, 2026	18.00	18.02	17.93	18.02	18.02	0.25%	49,853
Apr 6, 2026	17.91	17.98	17.91	17.97	17.97	0.17%	24,621
Apr 2, 2026	17.98	17.98	17.93	17.94	17.94	-	49,172
Apr 1, 2026	17.90	17.98	17.90	17.94	17.94	-0.39%	36,606
Mar 31, 2026	18.06	18.06	17.99	18.01	17.95	0.06%	40,954
Mar 30, 2026	17.92	18.01	17.92	18.00	17.94	0.31%	39,449
Mar 27, 2026	17.94	17.97	17.90	17.95	17.88	-0.03%	39,790
Mar 26, 2026	18.02	18.03	17.95	17.95	17.89	-0.39%	36,616
Mar 25, 2026	17.97	18.04	17.97	18.02	17.96	0.39%	26,300
Mar 24, 2026	17.89	17.98	17.89	17.95	17.89	-0.11%	13,419
Mar 23, 2026	17.93	18.00	17.93	17.97	17.91	0.06%	77,901
Mar 20, 2026	18.05	18.05	17.96	17.96	17.90	-0.50%	43,803
Mar 19, 2026	18.05	18.07	18.01	18.05	17.99	-0.17%	52,455
Mar 18, 2026	18.15	18.15	18.06	18.08	18.02	-0.28%	34,087
Mar 17, 2026	18.11	18.13	18.10	18.13	18.07	0.39%	35,458
Mar 16, 2026	18.05	18.08	18.04	18.06	18.00	0.06%	30,600
Mar 13, 2026	18.09	18.12	18.03	18.05	17.99	-0.17%	42,485
Mar 12, 2026	18.08	18.10	18.06	18.08	18.02	-0.17%	33,821
Mar 11, 2026	18.10	18.15	18.10	18.11	18.05	-0.22%	27,527
Mar 10, 2026	18.10	18.19	18.10	18.15	18.08	-0.17%	73,042
Mar 9, 2026	18.02	18.20	18.02	18.18	18.11	0.11%	40,739
Mar 6, 2026	18.18	18.20	18.15	18.16	18.09	-0.11%	34,797
Mar 5, 2026	18.07	18.21	18.07	18.18	18.11	-0.33%	50,293
Mar 4, 2026	18.26	18.26	18.22	18.24	18.17	-0.08%	38,313
Mar 3, 2026	18.23	18.26	18.19	18.26	18.19	-0.19%	26,291
Mar 2, 2026	18.30	18.30	18.27	18.29	18.22	-0.38%	19,949
Feb 27, 2026	18.44	18.44	18.34	18.36	18.23	-0.11%	43,749
Feb 26, 2026	18.43	18.43	18.31	18.38	18.25	-	50,626
Feb 25, 2026	18.34	18.38	18.31	18.38	18.25	0.05%	44,603
Feb 24, 2026	18.36	18.39	18.36	18.37	18.24	-0.03%	45,024
Feb 23, 2026	18.36	18.39	18.33	18.38	18.24	0.14%	39,686
Feb 20, 2026	18.30	18.36	18.28	18.35	18.22	-0.11%	43,153
Feb 19, 2026	18.29	18.37	18.29	18.37	18.24	0.08%	32,619
Feb 18, 2026	18.38	18.38	18.30	18.36	18.22	0.36%	29,561
Feb 17, 2026	18.28	18.34	18.28	18.29	18.16	0.03%	51,001
Feb 13, 2026	18.36	18.36	18.21	18.29	18.16	-0.03%	38,560
Feb 12, 2026	18.40	18.40	18.22	18.29	18.16	0.38%	98,871
Feb 11, 2026	18.28	18.28	18.16	18.22	18.09	-0.11%	53,448
Feb 10, 2026	18.28	18.28	18.16	18.24	18.11	0.50%	44,306
Feb 9, 2026	18.19	18.22	18.15	18.15	18.02	-0.17%	38,948