Medexus Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.800	1.810	1.710	1.720	1.720	18,500
2024-03-01	1.790	1.860	1.750	1.820	1.820	32,900
2024-02-29	1.850	1.850	1.750	1.770	1.770	73,900
2024-02-28	1.820	1.870	1.790	1.800	1.800	53,900
2024-02-27	1.770	1.800	1.750	1.790	1.790	36,000
2024-02-26	1.720	1.770	1.690	1.750	1.750	50,600
2024-02-23	1.720	1.730	1.640	1.700	1.700	19,400
2024-02-22	1.770	1.770	1.670	1.690	1.690	16,500
2024-02-21	1.650	1.760	1.600	1.750	1.750	47,000
2024-02-20	1.750	1.750	1.640	1.640	1.640	26,500
2024-02-16	1.780	1.800	1.700	1.750	1.750	31,900
2024-02-15	1.800	1.870	1.780	1.790	1.790	42,300
2024-02-14	1.670	1.900	1.670	1.780	1.780	62,400
2024-02-13	1.780	1.780	1.660	1.670	1.670	48,600
2024-02-12	1.860	2.000	1.710	1.790	1.790	149,100
2024-02-09	1.790	1.890	1.660	1.870	1.870	201,300
2024-02-08	2.350	2.350	1.750	1.920	1.920	417,000
2024-02-07	2.670	2.840	2.660	2.700	2.700	49,400
2024-02-06	2.580	2.680	2.540	2.670	2.670	24,900
2024-02-05	2.490	2.580	2.410	2.580	2.580	34,500
2024-02-02	2.360	2.520	2.320	2.450	2.450	54,500
2024-02-01	2.390	2.390	2.310	2.340	2.340	31,400
2024-01-31	2.380	2.400	2.280	2.320	2.320	54,800
2024-01-30	2.500	2.500	2.350	2.360	2.360	67,200
2024-01-29	2.550	2.580	2.480	2.490	2.490	31,100
2024-01-26	2.550	2.590	2.500	2.550	2.550	32,900
2024-01-25	2.610	2.610	2.510	2.540	2.540	29,000
2024-01-24	2.450	2.640	2.450	2.550	2.550	39,900
2024-01-23	2.510	2.530	2.430	2.430	2.430	30,000
2024-01-22	2.540	2.540	2.410	2.510	2.510	26,300
2024-01-19	2.510	2.550	2.390	2.500	2.500	65,900
2024-01-18	2.650	2.660	2.530	2.530	2.530	15,100
2024-01-17	2.680	2.680	2.520	2.610	2.610	42,400
2024-01-16	2.950	2.950	2.570	2.680	2.680	87,800
2024-01-15	2.880	2.900	2.820	2.850	2.850	73,800
2024-01-12	2.440	2.700	2.440	2.660	2.660	42,300
2024-01-11	2.690	2.690	2.430	2.430	2.430	103,300
2024-01-10	2.860	2.860	2.650	2.680	2.680	70,200
2024-01-09	3.150	3.150	2.780	2.850	2.850	106,300
2024-01-08	2.990	3.160	2.920	3.120	3.120	103,800
2024-01-05	2.640	2.880	2.640	2.870	2.870	92,100
2024-01-04	2.610	2.700	2.550	2.600	2.600	84,000
2024-01-03	2.600	2.620	2.480	2.580	2.580	36,900
2024-01-02	2.500	2.610	2.450	2.550	2.550	21,400
2023-12-29	2.400	2.500	2.390	2.470	2.470	85,100
2023-12-28	2.350	2.380	2.270	2.320	2.320	33,300
2023-12-27	2.210	2.340	2.210	2.290	2.290	30,500
2023-12-22	2.140	2.240	2.070	2.190	2.190	65,600
2023-12-21	2.070	2.110	2.060	2.100	2.100	62,100
2023-12-20	1.950	2.090	1.950	2.040	2.040	40,100
2023-12-19	1.730	2.050	1.730	1.900	1.900	131,600
2023-12-18	1.700	1.780	1.700	1.720	1.720	68,300
2023-12-15	1.700	1.720	1.670	1.670	1.670	19,800
2023-12-14	1.610	1.760	1.610	1.670	1.670	114,700
2023-12-13	1.540	1.600	1.540	1.600	1.600	13,600
2023-12-12	1.570	1.580	1.540	1.550	1.550	22,600
2023-12-11	1.570	1.600	1.540	1.550	1.550	26,900
2023-12-08	1.530	1.690	1.500	1.530	1.530	209,400
2023-12-07	1.550	1.550	1.510	1.520	1.520	11,000
2023-12-06	1.530	1.580	1.520	1.520	1.520	23,800

← NewerPage 12 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.