Medexus Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.610 | 1.630 | 1.560 | 1.570 | 1.570 | 35,900 |
| 2024-05-28 | 1.630 | 1.640 | 1.560 | 1.580 | 1.580 | 20,000 |
| 2024-05-27 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 6,500 |
| 2024-05-24 | 1.620 | 1.680 | 1.600 | 1.630 | 1.630 | 43,100 |
| 2024-05-23 | 1.600 | 1.620 | 1.550 | 1.600 | 1.600 | 34,900 |
| 2024-05-22 | 1.620 | 1.620 | 1.550 | 1.600 | 1.600 | 40,700 |
| 2024-05-21 | 1.600 | 1.620 | 1.580 | 1.620 | 1.620 | 51,900 |
| 2024-05-17 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 2,700 |
| 2024-05-16 | 1.610 | 1.700 | 1.570 | 1.620 | 1.620 | 42,000 |
| 2024-05-15 | 1.620 | 1.650 | 1.580 | 1.610 | 1.610 | 35,700 |
| 2024-05-14 | 1.690 | 1.720 | 1.600 | 1.600 | 1.600 | 30,500 |
| 2024-05-13 | 1.610 | 1.700 | 1.560 | 1.660 | 1.660 | 52,000 |
| 2024-05-10 | 1.720 | 1.720 | 1.590 | 1.590 | 1.590 | 36,200 |
| 2024-05-09 | 1.700 | 1.760 | 1.660 | 1.690 | 1.690 | 60,700 |
| 2024-05-08 | 1.770 | 1.770 | 1.670 | 1.710 | 1.710 | 12,900 |
| 2024-05-07 | 1.800 | 1.840 | 1.720 | 1.770 | 1.770 | 33,300 |
| 2024-05-06 | 1.850 | 1.850 | 1.760 | 1.760 | 1.760 | 51,500 |
| 2024-05-03 | 1.810 | 1.840 | 1.730 | 1.790 | 1.790 | 44,200 |
| 2024-05-02 | 1.760 | 1.830 | 1.750 | 1.770 | 1.770 | 13,400 |
| 2024-05-01 | 1.790 | 1.930 | 1.710 | 1.750 | 1.750 | 42,500 |
| 2024-04-30 | 1.920 | 1.920 | 1.820 | 1.820 | 1.820 | 13,600 |
| 2024-04-29 | 1.930 | 2.000 | 1.890 | 1.890 | 1.890 | 51,100 |
| 2024-04-26 | 1.860 | 1.920 | 1.800 | 1.920 | 1.920 | 32,500 |
| 2024-04-25 | 1.760 | 1.900 | 1.750 | 1.860 | 1.860 | 47,400 |
| 2024-04-24 | 1.690 | 1.830 | 1.680 | 1.740 | 1.740 | 143,100 |
| 2024-04-23 | 1.650 | 1.690 | 1.630 | 1.650 | 1.650 | 27,600 |
| 2024-04-22 | 1.600 | 1.680 | 1.550 | 1.620 | 1.620 | 57,600 |
| 2024-04-19 | 1.570 | 1.700 | 1.520 | 1.650 | 1.650 | 74,700 |
| 2024-04-18 | 1.510 | 1.550 | 1.470 | 1.550 | 1.550 | 51,700 |
| 2024-04-17 | 1.540 | 1.550 | 1.500 | 1.510 | 1.510 | 41,100 |
| 2024-04-16 | 1.590 | 1.590 | 1.510 | 1.540 | 1.540 | 26,600 |
| 2024-04-15 | 1.600 | 1.610 | 1.530 | 1.560 | 1.560 | 70,400 |
| 2024-04-12 | 1.610 | 1.620 | 1.540 | 1.580 | 1.580 | 68,200 |
| 2024-04-11 | 1.580 | 1.620 | 1.530 | 1.560 | 1.560 | 49,900 |
| 2024-04-10 | 1.520 | 1.600 | 1.510 | 1.560 | 1.560 | 75,400 |
| 2024-04-09 | 1.610 | 1.610 | 1.520 | 1.550 | 1.550 | 57,500 |
| 2024-04-08 | 1.660 | 1.660 | 1.540 | 1.590 | 1.590 | 42,800 |
| 2024-04-05 | 1.660 | 1.660 | 1.560 | 1.620 | 1.620 | 52,400 |
| 2024-04-04 | 1.700 | 1.710 | 1.620 | 1.630 | 1.630 | 60,900 |
| 2024-04-03 | 1.550 | 1.720 | 1.550 | 1.690 | 1.690 | 32,100 |
| 2024-04-02 | 1.600 | 1.600 | 1.520 | 1.540 | 1.540 | 40,600 |
| 2024-04-01 | 1.650 | 1.700 | 1.560 | 1.610 | 1.610 | 55,200 |
| 2024-03-28 | 1.720 | 1.720 | 1.600 | 1.610 | 1.610 | 32,600 |
| 2024-03-27 | 1.750 | 1.750 | 1.650 | 1.700 | 1.700 | 43,700 |
| 2024-03-26 | 1.600 | 1.760 | 1.570 | 1.700 | 1.700 | 98,300 |
| 2024-03-25 | 1.560 | 1.570 | 1.500 | 1.520 | 1.520 | 44,300 |
| 2024-03-22 | 1.550 | 1.560 | 1.510 | 1.560 | 1.560 | 23,700 |
| 2024-03-21 | 1.570 | 1.580 | 1.520 | 1.540 | 1.540 | 21,300 |
| 2024-03-20 | 1.520 | 1.570 | 1.510 | 1.560 | 1.560 | 23,100 |
| 2024-03-19 | 1.540 | 1.540 | 1.480 | 1.520 | 1.520 | 20,700 |
| 2024-03-18 | 1.580 | 1.590 | 1.540 | 1.540 | 1.540 | 28,600 |
| 2024-03-15 | 1.600 | 1.600 | 1.530 | 1.540 | 1.540 | 32,000 |
| 2024-03-14 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 41,700 |
| 2024-03-13 | 1.680 | 1.680 | 1.550 | 1.600 | 1.600 | 36,400 |
| 2024-03-12 | 1.730 | 1.730 | 1.560 | 1.640 | 1.640 | 51,200 |
| 2024-03-11 | 1.720 | 1.720 | 1.670 | 1.670 | 1.670 | 27,900 |
| 2024-03-08 | 1.740 | 1.740 | 1.690 | 1.700 | 1.700 | 28,300 |
| 2024-03-07 | 1.720 | 1.770 | 1.690 | 1.730 | 1.730 | 34,800 |
| 2024-03-06 | 1.700 | 1.740 | 1.700 | 1.710 | 1.710 | 27,000 |
| 2024-03-05 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 42,200 |
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.