Canada Markets open in 8 hrs 49 mins

Maven Brands Inc. (MJ.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 2022------
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-
Jul 07, 20220.07000.07000.07000.07000.07002,240
Jul 06, 20220.06500.06500.06500.06500.06501,222
Jul 05, 20220.05500.05500.05500.05500.0550-
Jul 04, 20220.07500.07500.05500.05500.05506,966
Jun 30, 20220.06500.06500.06500.06500.0650-
Jun 29, 20220.06500.06500.06500.06500.0650-
Jun 28, 20220.06500.06500.06500.06500.0650-
Jun 27, 20220.06500.06500.06500.06500.0650-
Jun 24, 20220.06500.06500.06500.06500.065012,100
Jun 23, 20220.05500.05500.05500.05500.0550-
Jun 22, 20220.05500.05500.05500.05500.0550-
Jun 21, 20220.05500.05500.05500.05500.0550-
Jun 20, 20220.05500.05500.05500.05500.0550-
Jun 17, 20220.05500.05500.05500.05500.055013,037
Jun 16, 20220.05500.05500.05500.05500.0550-
Jun 15, 20220.05500.06000.05500.05500.055017,500
Jun 14, 20220.05500.05500.05500.05500.0550-
Jun 13, 20220.05500.05500.05500.05500.0550-
Jun 10, 20220.05500.05500.05500.05500.0550-
Jun 09, 20220.06000.06000.05500.05500.055020,816
Jun 08, 20220.06000.06000.06000.06000.0600-
Jun 07, 20220.06000.06000.06000.06000.0600-
Jun 06, 20220.06000.06000.06000.06000.0600100,311
Jun 03, 20220.06500.06500.06000.06000.06004,611
Jun 02, 20220.06000.06000.06000.06000.06002,111
Jun 01, 20220.07000.07000.07000.07000.07001,400
May 31, 20220.06500.06500.06000.06000.060030,500
May 30, 20220.07000.07000.07000.07000.0700-
May 27, 20220.07000.07000.07000.07000.070011,555
May 26, 20220.08500.09000.06000.06000.060030,130
May 25, 20220.07500.07500.07500.07500.07501,000
May 24, 20220.08500.08500.08500.08500.0850-
May 20, 20220.09000.09000.08500.08500.08502,000
May 19, 20220.06500.08000.06500.08000.08002,566
May 18, 20220.10000.10000.10000.10000.1000536
May 17, 20220.10000.11500.09500.10000.10009,000
May 16, 20220.08500.08500.07500.07500.075029,182
May 13, 20220.07500.07500.07500.07500.0750-
May 12, 20220.07500.07500.07500.07500.075020,000
May 11, 20220.06500.07000.06500.07000.07002,500
May 10, 20220.06500.07000.06500.07000.07006,166
May 09, 20220.07000.07000.06500.07000.070045,000
May 06, 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...