Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mav Beauty Brands Inc (TSX: MAV )

0.0400 UNCHANGED
Last Price Updated: 12:58 PM EST, Nov 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.480 8.480 7.870 8.300 3,006,933 -0.20(-2.35%)
Jan 30, 2019 8.510 8.510 8.360 8.500 1,610 +0.01(+0.12%)
Jan 29, 2019 8.580 8.580 8.370 8.490 13,225 -0.06(-0.70%)
Jan 28, 2019 8.640 8.640 8.420 8.550 7,392 -0.15(-1.72%)
Jan 25, 2019 8.150 8.700 7.980 8.700 9,815 +0.56(+6.88%)
Jan 24, 2019 8.320 8.360 8.020 8.140 5,200 -0.21(-2.51%)
Jan 23, 2019 8.500 8.530 8.250 8.350 58,950 -0.15(-1.76%)
Jan 22, 2019 8.570 8.750 8.400 8.500 11,198 -0.09(-1.05%)
Jan 21, 2019 8.650 8.750 8.590 8.590 4,600 +0.00(+0.00%)
Jan 18, 2019 8.290 8.680 8.270 8.590 10,039 +0.31(+3.74%)
Jan 17, 2019 8.470 8.470 8.280 8.280 6,895 -0.21(-2.47%)
Jan 16, 2019 8.480 8.590 8.480 8.490 7,665 +0.02(+0.24%)
Jan 15, 2019 8.540 8.750 8.420 8.470 31,374 -0.04(-0.47%)
Jan 14, 2019 8.550 8.750 8.450 8.510 17,000 -0.06(-0.70%)
Jan 11, 2019 8.910 8.910 8.570 8.570 12,450 -0.38(-4.25%)
Jan 09, 2019 8.950 8.950 8.950 0 -0.08(-0.89%)
Jan 08, 2019 8.720 9.090 8.720 9.030 2,810 +0.48(+5.61%)
Jan 07, 2019 9.670 9.670 8.550 8.550 308,462 -1.10(-11.40%)
Jan 04, 2019 9.840 9.840 9.620 9.650 7,219 -0.23(-2.33%)
Jan 03, 2019 10.32 10.32 9.840 9.880 57,293 -0.47(-4.54%)
Jan 02, 2019 10.74 10.74 10.35 10.35 6,688 -0.33(-3.09%)
Dec 31, 2018 10.68 10.68 10.68 0 +0.71(+7.12%)
Dec 28, 2018 9.920 9.970 9.880 9.970 13,933 +0.05(+0.50%)
Dec 27, 2018 9.850 9.940 9.690 9.920 37,460 +0.07(+0.71%)
Dec 24, 2018 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 21, 2018 9.810 9.850 9.800 9.850 7,150 +0.05(+0.51%)
Dec 20, 2018 9.960 10.11 9.550 9.800 73,310 -0.16(-1.61%)
Dec 19, 2018 10.04 10.04 9.860 9.960 32,375 +0.01(+0.10%)
Dec 18, 2018 9.760 9.950 9.760 9.950 18,909 +0.05(+0.51%)
Dec 17, 2018 9.990 10.06 9.900 9.900 25,746 -0.08(-0.80%)
Dec 14, 2018 9.810 10.06 9.810 9.980 40,623 +0.13(+1.32%)
Dec 13, 2018 9.820 9.850 9.700 9.850 9,767 +0.07(+0.72%)
Dec 12, 2018 10.15 10.15 9.760 9.780 92,528 -0.37(-3.65%)
Dec 11, 2018 10.75 10.76 9.870 10.15 17,835 -0.62(-5.76%)
Dec 10, 2018 11.10 11.10 10.76 10.77 53,573 -0.24(-2.18%)
Dec 07, 2018 11.12 11.12 10.75 11.01 19,691 -0.14(-1.26%)
Dec 06, 2018 11.54 11.64 11.13 11.15 7,819 -0.34(-2.96%)
Dec 05, 2018 11.48 11.49 11.44 11.49 7,788 +0.01(+0.09%)
Dec 04, 2018 11.53 11.53 11.48 11.48 1,971 -0.01(-0.09%)
Dec 03, 2018 11.82 11.82 11.49 11.49 218,896 -0.17(-1.46%)
Nov 30, 2018 11.61 11.68 11.25 11.66 976,508 +0.03(+0.26%)
Nov 29, 2018 12.29 12.29 11.52 11.63 8,157 -0.69(-5.60%)
Nov 28, 2018 12.56 12.56 12.29 12.32 6,188 -0.33(-2.61%)
Nov 27, 2018 12.71 12.73 12.48 12.65 3,160 -0.09(-0.71%)
Nov 26, 2018 13.11 13.11 12.71 12.74 7,887 -0.50(-3.78%)
Nov 23, 2018 12.98 13.37 12.96 13.24 10,857 +0.22(+1.69%)
Nov 22, 2018 12.80 13.09 12.72 13.02 2,159 +0.33(+2.60%)
Nov 21, 2018 12.71 12.76 12.48 12.69 14,755 -0.02(-0.16%)
Nov 20, 2018 12.71 12.73 12.71 12.71 1,600 +0.00(+0.00%)
Nov 19, 2018 13.00 13.30 12.71 12.71 4,000 -0.29(-2.23%)
Nov 16, 2018 13.00 13.39 12.73 13.00 3,436 +0.36(+2.85%)
Nov 15, 2018 13.55 13.55 12.60 12.64 2,892 -0.36(-2.77%)
Nov 14, 2018 13.47 13.47 12.73 13.00 1,804 -0.10(-0.76%)
Nov 13, 2018 12.50 13.18 12.48 13.10 30,747 +0.42(+3.31%)
Nov 12, 2018 12.68 12.68 12.68 54 +0.00(+0.00%)
Nov 09, 2018 12.49 12.68 12.49 12.68 21,972 +0.43(+3.51%)
Nov 08, 2018 11.40 12.50 11.40 12.25 3,399 -0.15(-1.21%)
Nov 07, 2018 12.40 12.60 12.34 12.40 1,589 +0.20(+1.64%)
Nov 06, 2018 12.46 12.75 11.52 12.20 6,899 -0.30(-2.40%)
Nov 02, 2018 12.50 12.50 12.50 0 +0.40(+3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.