Canada Markets closed

MAV Beauty Brands Inc. (MAV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.7800+0.0200 (+2.63%)
At close: 02:08PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.78000.78000.78000.78000.7800900
May 19, 20220.75000.80000.75000.76000.76009,600
May 18, 20220.75000.78000.72000.73000.7300102,300
May 17, 20220.71000.72000.70000.70000.700090,100
May 16, 20220.60000.66000.57000.66000.660080,600
May 13, 20220.60000.64000.55000.57000.570030,500
May 12, 20220.65000.65000.55000.62000.620018,100
May 11, 20220.68000.68000.68000.68000.6800900
May 10, 20220.67000.71000.67000.71000.71001,600
May 09, 20220.69000.69000.65000.65000.65004,000
May 06, 20220.70000.70000.70000.70000.70001,100
May 05, 20220.75000.75000.70000.70000.70002,400
May 04, 20220.76000.76000.76000.76000.7600-
May 03, 20220.76000.76000.76000.76000.7600-
May 02, 20220.76000.76000.76000.76000.76002,000
Apr 29, 20220.72000.72000.72000.72000.72002,100
Apr 28, 20220.76000.76000.65000.72000.720029,400
Apr 27, 20220.80000.80000.80000.80000.8000300
Apr 26, 20220.77000.80000.77000.80000.80004,600
Apr 25, 20220.83000.83000.75000.81000.810011,700
Apr 22, 20220.89000.95000.83000.83000.830011,700
Apr 21, 20220.93000.93000.82000.82000.820019,000
Apr 20, 20220.93000.93000.93000.93000.9300300
Apr 19, 20220.93000.93000.93000.93000.9300-
Apr 18, 20220.93000.93000.93000.93000.9300900
Apr 14, 20220.95000.98000.91000.98000.98003,600
Apr 13, 20220.90000.90000.90000.90000.9000500
Apr 12, 20220.91000.97000.91000.97000.97003,200
Apr 11, 20220.93000.98000.93000.98000.98006,600
Apr 08, 20220.95000.95000.95000.95000.9500500
Apr 07, 20220.99000.99000.99000.99000.99001,000
Apr 06, 20220.99000.99000.99000.99000.9900700
Apr 05, 20220.99000.99000.99000.99000.99001,000
Apr 04, 20220.95000.95000.95000.95000.95002,600
Apr 01, 20220.98000.99000.97000.97000.97002,200
Mar 31, 20220.95000.99000.95000.96000.96004,800
Mar 30, 20220.95001.00000.95001.00001.00002,600
Mar 29, 20220.98001.00000.95000.95000.950010,400
Mar 28, 20220.85001.09000.85000.99000.990026,400
Mar 25, 20220.89000.89000.89000.89000.890011,000
Mar 24, 20220.82000.90000.78000.90000.900042,600
Mar 23, 20220.85000.88000.84000.88000.880014,600
Mar 22, 20220.85000.88000.83000.83000.830047,800
Mar 21, 20220.90000.90000.90000.90000.9000-
Mar 18, 20220.90000.90000.87000.90000.900014,400
Mar 17, 20220.98001.00000.94000.94000.940014,500
Mar 16, 20221.07001.07000.98000.98000.98004,600
Mar 15, 20221.17001.17001.03001.03001.030011,700
Mar 14, 20221.17001.17001.10001.15001.15001,600
Mar 11, 20221.17001.17001.08001.15001.150072,200
Mar 10, 20221.12001.12001.06001.11001.110022,700
Mar 09, 20220.95001.06000.95001.06001.060055,600
Mar 08, 20220.82000.93000.82000.93000.93005,800
Mar 07, 20220.84000.88000.80000.85000.850049,000
Mar 04, 20220.81000.81000.75000.80000.800041,000
Mar 03, 20220.83000.83000.80000.80000.80002,400
Mar 02, 20220.76000.80000.75000.80000.80009,000
Mar 01, 20220.73000.75000.68000.70000.70008,800
Feb 28, 20220.71000.71000.71000.71000.7100-
Feb 25, 20220.73000.74000.71000.71000.710015,000
Feb 24, 20220.76000.76000.72000.72000.720049,400
Feb 23, 20220.80000.80000.71000.71000.71004,300
Feb 22, 20220.83000.83000.81000.81000.81002,100
Feb 18, 20220.86000.86000.82000.83000.83004,600
Feb 17, 20220.87000.87000.85000.86000.86004,500
Feb 16, 20220.88000.88000.85000.85000.850039,200
Feb 15, 20220.88000.88000.86000.86000.860012,400
Feb 14, 20220.87000.88000.87000.87000.87003,700
Feb 11, 20220.90000.92000.90000.90000.900042,300
Feb 10, 20220.92000.92000.90000.90000.900010,200
Feb 09, 20220.95000.97000.92000.92000.92009,200
Feb 08, 20221.04001.04000.93000.93000.930021,200
Feb 07, 20221.00001.01000.98001.01001.01009,900
Feb 04, 20221.03001.03000.98000.99000.990060,000
Feb 03, 20221.05001.05001.05001.05001.0500700
Feb 02, 20221.12001.12001.06001.06001.06001,400
Feb 01, 20221.08001.08001.03001.07001.070068,700
Jan 31, 20221.03001.07001.03001.05001.05005,600
Jan 28, 20221.06001.06501.01001.01001.010050,400
Jan 27, 20221.07001.08001.02001.06001.060019,300
Jan 26, 20221.12001.15001.07001.07001.07005,100
Jan 25, 20221.04001.18001.01001.14001.14008,100
Jan 24, 20221.15001.15001.03001.06001.060012,000
Jan 21, 20221.19001.19001.15001.15001.15006,900
Jan 20, 20221.17001.17001.17001.17001.1700-
Jan 19, 20221.18001.18001.17001.17001.17002,600
Jan 18, 20221.20001.20001.18001.20001.20003,200
Jan 17, 20221.18001.20001.16001.20001.20004,600
Jan 14, 20221.16001.21001.16001.18001.180023,400
Jan 13, 20221.15001.15001.15001.15001.1500200
Jan 12, 20221.12001.15001.12001.14501.14508,800
Jan 11, 20221.20001.20001.10001.17001.170044,500
Jan 10, 20221.23001.23001.23001.23001.2300-
Jan 07, 20221.18001.23001.18001.23001.230018,900
Jan 06, 20221.16001.18001.16001.16001.16005,500
Jan 05, 20221.21001.21001.15001.15001.150010,300
Jan 04, 20221.18001.24001.18001.20001.20006,200
Dec 31, 20211.19001.22001.16001.17001.170025,500
Dec 30, 20211.32001.32001.19001.19001.190026,300
Dec 29, 20211.27001.29001.21001.24001.240065,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...