Canada Markets closed

Maven Brands Inc. (MJ.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 01:48PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.02500.02500.02500.02500.02505,550
Nov 28, 20220.02500.02500.02500.02500.0250-
Nov 25, 20220.02500.02500.02500.02500.0250-
Nov 24, 20220.02500.02500.02500.02500.0250-
Nov 23, 20220.02500.02500.02500.02500.02504,000
Nov 22, 20220.03000.03000.03000.03000.0300-
Nov 21, 20220.03000.03000.03000.03000.03002,245
Nov 18, 20220.03000.03000.03000.03000.0300-
Nov 17, 20220.03000.03000.03000.03000.0300-
Nov 16, 20220.03000.03000.03000.03000.0300-
Nov 15, 20220.03000.03000.03000.03000.0300-
Nov 14, 20220.03000.03000.03000.03000.03009,666
Nov 11, 20220.03500.03500.03500.03500.0350-
Nov 10, 20220.03500.03500.03500.03500.0350-
Nov 09, 20220.03500.03500.03500.03500.0350-
Nov 08, 20220.03500.03500.03500.03500.03504,547
Nov 07, 20220.03500.03500.03500.03500.03502,111
Nov 04, 20220.03000.03000.03000.03000.03002,992
Nov 03, 20220.03000.03000.03000.03000.0300-
Nov 02, 20220.03000.03000.03000.03000.0300-
Nov 01, 20220.03000.03000.03000.03000.0300-
Oct 31, 20220.03000.03000.03000.03000.0300-
Oct 28, 20220.03000.03000.03000.03000.03003,422
Oct 27, 20220.03000.03000.03000.03000.030028,759
Oct 26, 20220.02000.02000.02000.02000.0200-
Oct 25, 20220.02000.02000.02000.02000.02003,000
Oct 24, 20220.03000.03000.03000.03000.0300-
Oct 21, 20220.03000.03000.03000.03000.0300-
Oct 20, 20220.03000.03000.03000.03000.03005,078
Oct 19, 20220.03000.03000.03000.03000.030021,555
Oct 18, 20220.02500.02500.02500.02500.0250-
Oct 17, 20220.02500.02500.02500.02500.0250-
Oct 14, 20220.02500.02500.02500.02500.02501,000
Oct 13, 20220.02500.02500.02500.02500.0250-
Oct 12, 20220.02500.02500.02500.02500.02506,000
Oct 11, 20220.02500.02500.02500.02500.0250-
Oct 07, 20220.02500.02500.02500.02500.02505,200
Oct 06, 20220.02000.02000.02000.02000.0200-
Oct 05, 20220.02000.02000.02000.02000.0200-
Oct 04, 20220.02000.02000.02000.02000.020024,000
Oct 03, 20220.02500.02500.02500.02500.02509,086
Sept 30, 20220.02500.02500.02500.02500.0250-
Sept 29, 20220.02500.02500.02500.02500.02504,000
Sept 28, 20220.03000.03000.03000.03000.030036,363
Sept 27, 20220.03500.03500.03500.03500.03501,000
Sept 26, 20220.03500.03500.03500.03500.0350-
Sept 23, 20220.03500.03500.03500.03500.0350-
Sept 22, 20220.03500.03500.03500.03500.0350-
Sept 21, 20220.03500.03500.03500.03500.0350-
Sept 20, 20220.03500.03500.03500.03500.03502,222
Sept 19, 20220.04000.04000.03500.03500.035011,002
Sept 16, 20220.03500.03500.03500.03500.03503,644
Sept 15, 20220.03500.03500.03500.03500.0350-
Sept 14, 20220.03500.03500.03500.03500.03502,000
Sept 13, 20220.03500.03500.03500.03500.0350-
Sept 12, 20220.03500.03500.03500.03500.03501,436
Sept 09, 20220.05000.05000.05000.05000.0500-
Sept 08, 20220.05000.05000.05000.05000.05001,000
Sept 07, 20220.03500.03500.03500.03500.0350-
Sept 06, 20220.03500.03500.03500.03500.03501,142
Sept 02, 20220.04000.04000.04000.04000.0400-
Sept 01, 20220.04000.04000.04000.04000.0400-
Aug 31, 20220.04000.04000.04000.04000.0400-
Aug 30, 20220.04000.04000.04000.04000.04001,730
Aug 29, 20220.06000.06000.06000.06000.06001,578
Aug 26, 20220.04500.05000.04500.05000.050021,329
Aug 25, 20220.03500.03500.03500.03500.03503,700
Aug 24, 20220.03500.04000.03500.04000.040016,168
Aug 23, 20220.04000.04000.04000.04000.0400-
Aug 22, 20220.04000.04000.04000.04000.0400-
Aug 19, 20220.04500.04500.04000.04000.040014,279
Aug 18, 20220.05000.05000.05000.05000.05001,230
Aug 17, 20220.04500.04500.04500.04500.04501,088
Aug 16, 20220.04500.04500.04500.04500.04504,267
Aug 15, 20220.05000.05000.05000.05000.05002,000
Aug 12, 20220.05000.05000.05000.05000.0500-
Aug 11, 20220.05000.05000.05000.05000.0500-
Aug 10, 20220.05000.05000.05000.05000.05004,160
Aug 09, 20220.04000.04000.04000.04000.0400-
Aug 08, 20220.03500.04000.03500.04000.04008,460
Aug 05, 20220.04000.04000.02500.03500.035045,789
Aug 04, 20220.05000.05000.05000.05000.0500-
Aug 03, 20220.05000.05000.05000.05000.0500-
Aug 02, 20220.05000.07000.05000.05000.05008,489
Jul 29, 20220.06000.06000.06000.06000.06001,500
Jul 28, 20220.06000.06000.06000.06000.0600-
Jul 27, 20220.06000.06000.06000.06000.060010,166
Jul 26, 20220.05000.05000.05000.05000.050010,555
Jul 25, 20220.05000.05000.05000.05000.0500-
Jul 22, 20220.05000.05000.05000.05000.0500-
Jul 21, 20220.05000.05000.05000.05000.05008,000
Jul 20, 20220.04500.04500.04500.04500.0450-
Jul 19, 20220.05500.05500.04500.04500.045043,796
Jul 18, 20220.05500.05500.05500.05500.05505,083
Jul 15, 20220.05500.05500.05500.05500.0550-
Jul 14, 20220.05500.05500.05500.05500.0550-
Jul 13, 20220.05500.05500.05500.05500.0550-
Jul 12, 20220.05500.05500.05500.05500.05506,000
Jul 11, 20220.07000.07000.07000.07000.0700-
Jul 08, 20220.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...