Canada Markets open in 9 hrs 16 mins

Marvel Discovery Corp. (MARV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1250-0.0050 (-3.85%)
At close: 03:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022------
May 26, 20220.11500.11500.11500.11500.11503,700
May 25, 20220.12000.12000.12000.12000.12001,007
May 24, 20220.13000.13000.12000.12000.120060,100
May 20, 20220.12500.12500.12500.12500.125068,418
May 19, 20220.11500.13000.11500.13000.130011,500
May 18, 20220.12500.12500.11500.11500.115020,737
May 17, 20220.13000.13500.12500.12500.1250108,126
May 16, 20220.13000.13500.13000.13000.1300243,105
May 13, 20220.14000.14000.13000.13000.130064,614
May 12, 20220.14500.14500.14500.14500.145026,508
May 11, 20220.13000.14500.11500.14500.1450241,026
May 10, 20220.15000.15000.13500.13500.1350192,234
May 09, 20220.15000.15000.14000.14500.145094,111
May 06, 20220.15000.15000.13500.15000.150075,800
May 05, 20220.15500.15500.15000.15500.1550122,853
May 04, 20220.15500.15500.14500.15500.1550127,489
May 03, 20220.15500.16000.15500.15500.1550119,936
May 02, 20220.14500.16000.14500.15500.155081,823
Apr 29, 20220.15000.16500.15000.16000.1600327,872
Apr 28, 20220.14500.15000.14000.14500.1450237,916
Apr 27, 20220.14500.15500.14500.14500.1450506,287
Apr 26, 20220.14500.14500.14000.14500.1450118,949
Apr 25, 20220.14000.14000.13500.13500.135098,009
Apr 22, 20220.14000.14500.14000.14500.145065,247
Apr 21, 20220.14000.14500.14000.14500.1450157,414
Apr 20, 20220.14000.14500.14000.14500.1450105,450
Apr 19, 20220.14500.14500.14000.14500.1450110,705
Apr 18, 20220.15000.15000.14000.15000.1500164,311
Apr 14, 20220.14500.15000.14500.15000.1500140,088
Apr 13, 20220.14500.14500.14500.14500.145070,419
Apr 12, 20220.14500.14500.14500.14500.1450136,306
Apr 11, 20220.14500.14500.14000.14500.1450180,198
Apr 08, 20220.15000.15000.14000.14500.1450213,155
Apr 07, 20220.14000.14000.14000.14000.1400259,741
Apr 06, 20220.15000.15000.13500.14000.1400422,828
Apr 05, 20220.15000.15000.14500.15000.1500422,350
Apr 04, 20220.14000.15000.14000.15000.1500620,173
Apr 01, 20220.15000.16000.14000.14500.1450661,204
Mar 31, 20220.15000.15000.14500.15000.1500607,242
Mar 30, 20220.14000.15000.14000.15000.1500593,607
Mar 29, 20220.14000.14000.13500.14000.1400376,176
Mar 28, 20220.13500.13500.13000.13500.1350405,952
Mar 25, 20220.13000.13500.13000.13500.1350250,900
Mar 24, 20220.13000.13000.13000.13000.1300555,691
Mar 23, 20220.12000.13500.12000.13000.1300901,754
Mar 22, 20220.12500.12500.12000.12000.1200152,690
Mar 21, 20220.13000.13000.12500.12500.1250247,925
Mar 18, 20220.13000.13000.12500.12500.1250202,909
Mar 17, 20220.12500.13000.12500.13000.1300768,848
Mar 16, 20220.12500.13000.12000.12500.1250916,720
Mar 15, 20220.12000.12500.12000.12500.1250105,419
Mar 14, 20220.12000.12000.12000.12000.1200140,740
Mar 11, 20220.12000.12000.11500.11500.1150427,754
Mar 10, 20220.11000.12000.11000.12000.1200402,550
Mar 09, 20220.11000.11500.10500.11500.1150344,301
Mar 08, 20220.10500.11000.10500.11000.1100151,104
Mar 07, 20220.10000.10000.10000.10000.100082,805
Mar 04, 20220.10500.11000.09500.09500.0950253,500
Mar 03, 20220.10000.10500.10000.10500.1050201,500
Mar 02, 20220.10000.10500.10000.10000.100055,475
Mar 01, 20220.09500.10000.09500.10000.100093,837
Feb 28, 20220.09500.09500.09000.09500.095051,468
Feb 25, 20220.09500.09500.09500.09500.095025,080
Feb 24, 20220.10000.10000.09500.09500.095016,001
Feb 23, 20220.09000.09000.09000.09000.090024,000
Feb 22, 20220.08500.09500.08500.09500.0950142,253
Feb 18, 20220.09000.09500.09000.09500.0950337,996
Feb 17, 20220.08500.09000.08500.09000.0900232,000
Feb 16, 20220.09500.09500.09000.09000.0900135,100
Feb 15, 20220.09500.09500.09000.09000.090097,472
Feb 14, 20220.10000.10000.10000.10000.100078,034
Feb 11, 20220.10500.10500.10000.10000.10005,861
Feb 10, 20220.10000.10000.10000.10000.10005,000
Feb 09, 20220.09500.09500.09500.09500.09505,000
Feb 08, 20220.09500.09500.09500.09500.0950-
Feb 07, 20220.10000.10000.09500.09500.095030,602
Feb 04, 20220.09000.11000.09000.11000.1100133,074
Feb 03, 20220.09500.09500.09500.09500.0950-
Feb 02, 20220.09500.10000.09500.09500.095026,009
Feb 01, 20220.10500.10500.09500.09500.095067,349
Jan 31, 20220.11000.11000.10500.10500.105079,311
Jan 28, 20220.10500.10500.10000.10000.100050,000
Jan 27, 20220.11000.11000.10500.10500.1050137,873
Jan 26, 20220.10500.11000.10000.10000.1000154,662
Jan 25, 20220.09500.10500.09500.10500.1050209,103
Jan 24, 20220.10500.11000.09500.10500.1050401,772
Jan 21, 20220.10500.10500.10000.10000.100052,200
Jan 20, 20220.10500.10500.10000.10500.1050293,436
Jan 19, 20220.09500.10000.09500.10000.1000155,500
Jan 18, 20220.09000.09000.09000.09000.090018,000
Jan 17, 20220.08500.08500.08500.08500.085023,000
Jan 14, 20220.09000.09000.08000.08000.0800107,100
Jan 13, 20220.09500.09500.09000.09000.090043,701
Jan 12, 20220.08500.08500.08500.08500.085030,935
Jan 11, 20220.09000.09000.08500.08500.0850198,036
Jan 10, 20220.09500.09500.09000.09000.090088,098
Jan 07, 20220.09000.09000.09000.09000.090013,300
Jan 06, 20220.09500.10500.09500.09500.0950298,749
Jan 05, 20220.09500.09500.09000.09000.090074,002
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...