Canada markets closed

Maven Brands Inc. (MJ.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0200+0.0050 (+33.33%)
At close: 03:15PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.01500.02000.01500.02000.020020,027
Feb 02, 20230.01500.01500.01500.01500.01502,722
Feb 01, 20230.02000.02000.01500.01500.015011,232
Jan 31, 20230.01500.02000.01500.02000.02004,000
Jan 30, 20230.01500.01500.01500.01500.0150-
Jan 27, 20230.01500.01500.01500.01500.01503,036
Jan 26, 20230.01500.01500.01500.01500.01505,555
Jan 25, 20230.02000.02000.02000.02000.02003,000
Jan 24, 20230.02000.02000.02000.02000.02004,000
Jan 23, 20230.02000.02000.01500.02000.020032,500
Jan 20, 20230.01500.01500.01500.01500.015022,194
Jan 19, 20230.02000.02000.02000.02000.0200-
Jan 18, 20230.02000.02000.02000.02000.020015,555
Jan 17, 20230.01500.01500.01500.01500.0150-
Jan 16, 20230.01500.01500.01500.01500.01506,000
Jan 13, 20230.01500.01500.01500.01500.01501,935
Jan 12, 20230.01500.01500.01500.01500.01501,445
Jan 11, 20230.01500.01500.01500.01500.0150-
Jan 10, 20230.01500.01500.01500.01500.015039,111
Jan 09, 20230.01500.01500.01500.01500.01502,111
Jan 06, 20230.01500.01500.01500.01500.015011,075
Jan 05, 20230.01500.01500.01500.01500.01502,000
Jan 04, 20230.01500.01500.01500.01500.01502,777
Jan 03, 20230.01500.01500.01500.01500.0150-
Dec 30, 20220.01500.01500.01500.01500.01507,000
Dec 29, 20220.01500.01500.01500.01500.0150-
Dec 28, 20220.01500.01500.01500.01500.01501,222
Dec 23, 20220.02000.02000.02000.02000.020038,000
Dec 22, 20220.02000.02000.02000.02000.020050,000
Dec 21, 20220.02000.02000.02000.02000.0200-
Dec 20, 20220.02000.02000.02000.02000.0200-
Dec 19, 20220.02000.02000.02000.02000.0200-
Dec 16, 20220.02000.02000.02000.02000.0200-
Dec 15, 20220.02000.02000.02000.02000.0200-
Dec 14, 20220.02000.02000.02000.02000.02001,000
Dec 13, 20220.02000.02000.02000.02000.0200-
Dec 12, 20220.02000.02000.02000.02000.0200-
Dec 09, 20220.01500.02000.01500.02000.0200163,910
Dec 08, 20220.02500.02500.02500.02500.0250-
Dec 07, 20220.02500.02500.02500.02500.0250-
Dec 06, 20220.02500.02500.02500.02500.0250-
Dec 05, 20220.02500.02500.02500.02500.0250-
Dec 02, 20220.02500.02500.02500.02500.0250-
Dec 01, 20220.02500.02500.02500.02500.0250-
Nov 30, 20220.02500.02500.02500.02500.0250-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...