Medexus Pharmaceuticals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.400	2.460	2.390	2.430	2.430	22,400
2024-08-22	2.410	2.410	2.380	2.410	2.410	42,600
2024-08-21	2.400	2.410	2.400	2.400	2.400	13,400
2024-08-20	2.460	2.460	2.400	2.410	2.410	15,800
2024-08-19	2.400	2.500	2.400	2.460	2.460	12,500
2024-08-16	2.440	2.440	2.280	2.350	2.350	21,300
2024-08-15	2.500	2.500	2.430	2.430	2.430	8,000
2024-08-14	2.500	2.700	2.430	2.490	2.490	68,300
2024-08-13	2.390	2.550	2.380	2.490	2.490	54,100
2024-08-12	2.400	2.400	2.340	2.380	2.380	11,300
2024-08-09	2.430	2.460	2.390	2.390	2.390	15,700
2024-08-08	2.300	2.470	2.290	2.460	2.460	65,000
2024-08-07	2.250	2.300	2.250	2.270	2.270	17,700
2024-08-06	2.270	2.270	2.150	2.230	2.230	15,600
2024-08-02	2.350	2.350	2.150	2.280	2.280	45,600
2024-08-01	2.410	2.450	2.350	2.350	2.350	15,400
2024-07-31	2.320	2.420	2.300	2.410	2.410	9,600
2024-07-30	2.240	2.340	2.170	2.340	2.340	12,500
2024-07-29	2.190	2.260	2.190	2.260	2.260	9,900
2024-07-26	2.180	2.190	2.100	2.170	2.170	52,300
2024-07-25	2.170	2.170	2.130	2.130	2.130	5,600
2024-07-24	2.210	2.220	2.150	2.150	2.150	20,700
2024-07-23	2.210	2.250	2.160	2.250	2.250	34,800
2024-07-22	2.230	2.290	2.200	2.210	2.210	17,900
2024-07-19	2.200	2.270	2.180	2.260	2.260	7,900
2024-07-18	2.280	2.340	2.190	2.210	2.210	24,000
2024-07-17	2.300	2.330	2.260	2.280	2.280	15,500
2024-07-16	2.330	2.340	2.280	2.300	2.300	19,500
2024-07-15	2.330	2.360	2.320	2.340	2.340	25,900
2024-07-12	2.360	2.370	2.295	2.300	2.300	11,900
2024-07-11	2.360	2.440	2.360	2.370	2.370	26,557
2024-07-10	2.430	2.430	2.220	2.300	2.300	121,500
2024-07-09	2.600	2.600	2.400	2.430	2.430	93,500
2024-07-08	2.290	2.500	2.280	2.500	2.500	97,300
2024-07-05	2.100	2.320	2.100	2.210	2.210	86,400
2024-07-04	2.000	2.140	2.000	2.110	2.110	115,400
2024-07-03	1.830	1.960	1.820	1.950	1.950	74,600
2024-07-02	1.820	1.850	1.800	1.820	1.820	20,200
2024-06-28	1.750	1.850	1.720	1.820	1.820	58,500
2024-06-27	1.730	1.760	1.710	1.740	1.740	26,900
2024-06-26	1.730	1.750	1.670	1.720	1.720	37,800
2024-06-25	1.700	1.720	1.680	1.690	1.690	22,700
2024-06-24	1.700	1.740	1.650	1.680	1.680	24,300
2024-06-21	1.620	1.690	1.600	1.690	1.690	24,800
2024-06-20	1.600	1.640	1.600	1.640	1.640	4,600
2024-06-19	1.630	1.690	1.600	1.600	1.600	60,200
2024-06-18	1.580	1.630	1.580	1.630	1.630	14,100
2024-06-17	1.580	1.580	1.550	1.570	1.570	4,000
2024-06-14	1.610	1.620	1.520	1.550	1.550	37,700
2024-06-13	1.660	1.660	1.580	1.590	1.590	22,900
2024-06-12	1.650	1.660	1.650	1.650	1.650	4,000
2024-06-11	1.710	1.710	1.580	1.630	1.630	25,500
2024-06-10	1.780	1.880	1.500	1.680	1.680	220,600
2024-06-07	1.700	1.820	1.700	1.780	1.780	51,000
2024-06-06	1.620	1.950	1.620	1.700	1.700	237,100
2024-06-05	1.610	1.625	1.600	1.620	1.620	60,300
2024-06-04	1.630	1.630	1.580	1.580	1.580	22,900
2024-06-03	1.630	1.660	1.620	1.630	1.630	23,300
2024-05-31	1.620	1.630	1.600	1.620	1.620	47,100
2024-05-30	1.590	1.630	1.580	1.630	1.630	12,600

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.