Canada Markets closed

MAV Beauty Brands Inc. (MAV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.2700+0.0700 (+3.18%)
At close: 2:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20212.23002.27002.22002.27002.27002,505
Oct. 19, 20212.17002.21002.17002.20002.200015,700
Oct. 18, 20212.17002.17002.09002.17002.17008,100
Oct. 15, 20212.15002.20002.15002.17002.17006,600
Oct. 14, 20212.18002.18002.13002.13002.130019,500
Oct. 13, 20212.17002.20002.17002.20002.20007,700
Oct. 12, 20212.13002.16002.13002.15002.1500500
Oct. 08, 20212.16002.16002.10002.10002.10008,000
Oct. 07, 20212.17002.17002.17002.17002.1700-
Oct. 06, 20212.18002.18002.17002.17002.17003,000
Oct. 05, 20212.16002.18002.16002.18002.1800300
Oct. 04, 20212.19002.19002.18002.18002.1800900
Oct. 01, 20212.18002.22002.18002.22002.22003,500
Sep. 30, 20212.23002.23002.18002.18002.180032,200
Sep. 29, 20212.12002.12002.12002.12002.1200-
Sep. 28, 20212.13002.13002.12002.12002.12001,100
Sep. 27, 20212.26002.26002.26002.26002.2600200
Sep. 24, 20212.13002.20002.10002.20002.20004,600
Sep. 23, 20212.11002.14002.11002.14002.14001,700
Sep. 22, 20212.10002.10002.10002.10002.1000300
Sep. 21, 20212.18002.18002.11002.11002.1100200
Sep. 20, 20212.24002.24002.07002.09002.09006,800
Sep. 17, 20212.19002.27002.15002.18002.18006,400
Sep. 16, 20212.30002.30002.10002.11002.110031,000
Sep. 15, 20212.21002.30002.10002.30002.300023,600
Sep. 14, 20212.35002.35002.20002.22002.220022,200
Sep. 13, 20212.23002.31002.23002.28002.28009,500
Sep. 10, 20212.21002.31002.19002.20002.200019,400
Sep. 09, 20212.34002.34002.20002.20002.200012,400
Sep. 08, 20212.33002.40002.30002.30002.300012,600
Sep. 07, 20212.39002.39002.25002.25002.250031,900
Sep. 03, 20212.31002.47002.29002.29002.290018,500
Sep. 02, 20212.43002.43002.29002.29002.290011,000
Sep. 01, 20212.39002.40002.31002.32002.32004,200
Aug. 31, 20212.44002.45002.29002.35002.35007,300
Aug. 30, 20212.48002.48002.37002.38002.38007,100
Aug. 27, 20212.50002.55002.47002.50002.500026,200
Aug. 26, 20212.50002.52002.50002.52002.52005,400
Aug. 25, 20212.58002.58002.48002.48002.48005,000
Aug. 24, 20212.50002.61002.38002.53002.530025,600
Aug. 23, 20212.54002.58002.50002.51002.510034,900
Aug. 20, 20212.53002.53002.47002.50002.500010,500
Aug. 19, 20212.82002.82002.50002.63002.630035,900
Aug. 18, 20212.92002.92002.73002.82002.820010,600
Aug. 17, 20212.89003.06002.85002.85002.850031,300
Aug. 16, 20212.89002.91002.85002.89002.890035,700
Aug. 13, 20213.06003.10002.99003.00003.000039,700
Aug. 12, 20213.00003.30002.90003.00003.0000319,700
Aug. 11, 20213.90003.95003.90003.90003.9000900
Aug. 10, 20214.09004.09003.91003.94003.94003,400
Aug. 09, 20214.00004.00004.00004.00004.0000-
Aug. 06, 20213.96004.10003.96004.00004.00002,600
Aug. 05, 20213.91004.14003.90004.14004.14002,500
Aug. 04, 20214.01004.01004.01004.01004.0100-
Aug. 03, 20214.15004.15004.00004.01004.01001,100
Jul. 30, 20213.90004.25003.90004.09004.090010,700
Jul. 29, 20213.95003.95003.95003.95003.9500-
Jul. 28, 20214.31004.31003.88003.95003.95009,700
Jul. 27, 20214.48004.48004.20004.32004.32001,500
Jul. 26, 20214.41004.50004.40004.40004.40007,600
Jul. 23, 20214.30004.35004.29004.35004.350011,000
Jul. 22, 20214.20004.25004.20004.25004.25006,500
Jul. 21, 20214.07004.10003.92004.10004.10003,800
Jul. 20, 20213.49004.00003.49003.90003.900011,500
Jul. 19, 20213.56003.57003.50003.51003.51004,900
Jul. 16, 20213.75003.75003.14003.61003.610041,700
Jul. 15, 20213.79003.79003.75003.76003.76002,600
Jul. 14, 20213.88003.88003.75003.76003.76006,700
Jul. 13, 20213.96003.96003.75003.90003.900024,100
Jul. 12, 20214.17004.36003.80003.97003.970046,300
Jul. 09, 20214.65004.65004.65004.65004.6500300
Jul. 08, 20214.45004.57004.45004.55004.55008,400
Jul. 07, 20214.76004.76004.50004.50004.500023,200
Jul. 06, 20214.70004.70004.70004.70004.7000400
Jul. 05, 20214.80004.80004.75004.79004.79005,700
Jul. 02, 20214.64004.93004.64004.72004.7200700
Jun. 30, 20214.55004.77004.55004.75004.750013,000
Jun. 29, 20214.81004.81004.53004.68004.680016,100
Jun. 28, 20214.90004.90004.79004.79004.79001,300
Jun. 25, 20214.99005.00004.80004.90004.9000178,400
Jun. 24, 20215.00005.14004.98005.00005.000024,500
Jun. 23, 20214.97004.99004.95004.95004.95001,200
Jun. 22, 20214.42005.08004.42005.03005.03005,700
Jun. 21, 20214.55005.10004.55005.00005.00003,200
Jun. 18, 20214.89004.90004.80004.80004.80003,900
Jun. 17, 20215.01005.10004.59005.02005.02009,100
Jun. 16, 20215.40005.40005.18005.19005.19003,100
Jun. 15, 20215.50005.50005.40005.40005.40005,500
Jun. 14, 20215.45005.47005.45005.45005.45002,300
Jun. 11, 20215.48005.48005.48005.48005.4800100
Jun. 10, 20215.40005.40005.40005.40005.4000200
Jun. 09, 20215.20005.47005.20005.40005.40009,100
Jun. 08, 20215.40005.40005.40005.40005.4000500
Jun. 07, 20215.13005.55005.13005.46005.460014,000
Jun. 04, 20215.54005.60005.54005.60005.60005,300
Jun. 03, 20215.58005.60005.42005.53005.53004,700
Jun. 02, 20215.59005.59005.59005.59005.5900200
Jun. 01, 20215.47005.60005.40005.60005.60005,100
May 31, 20215.60005.60005.60005.60005.6000300
May 28, 20215.72005.72005.72005.72005.7200400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...