Medexus Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.640	1.640	1.510	1.510	1.510	94,200
2023-12-04	1.480	1.620	1.440	1.600	1.600	173,700
2023-12-01	1.500	1.500	1.440	1.450	1.450	162,400
2023-11-30	1.480	1.500	1.450	1.450	1.450	15,600
2023-11-29	1.480	1.495	1.440	1.460	1.460	22,300
2023-11-28	1.460	1.500	1.460	1.480	1.480	52,200
2023-11-27	1.570	1.570	1.450	1.450	1.450	71,300
2023-11-24	1.540	1.560	1.490	1.520	1.520	111,600
2023-11-23	1.540	1.570	1.490	1.540	1.540	136,900
2023-11-22	1.570	1.570	1.490	1.530	1.530	120,000
2023-11-21	1.560	1.620	1.510	1.520	1.520	109,100
2023-11-20	1.720	1.720	1.570	1.570	1.570	178,000
2023-11-17	1.770	1.770	1.690	1.730	1.730	27,100
2023-11-16	1.790	1.820	1.700	1.740	1.740	38,300
2023-11-15	1.800	1.830	1.780	1.800	1.800	16,000
2023-11-14	1.770	1.830	1.770	1.800	1.800	38,700
2023-11-13	1.850	1.850	1.780	1.780	1.780	51,100
2023-11-10	2.000	2.000	1.830	1.850	1.850	100,400
2023-11-09	2.100	2.100	1.950	2.000	2.000	59,600
2023-11-08	2.150	2.150	2.050	2.050	2.050	20,400
2023-11-07	2.190	2.190	2.070	2.100	2.100	18,100
2023-11-06	2.140	2.180	2.130	2.150	2.150	15,200
2023-11-03	2.070	2.170	2.020	2.130	2.130	18,500
2023-11-02	2.060	2.090	2.000	2.030	2.030	13,800
2023-11-01	2.060	2.060	1.970	2.020	2.020	18,000
2023-10-31	2.050	2.070	2.020	2.030	2.030	7,200
2023-10-30	2.050	2.070	2.040	2.040	2.040	6,900
2023-10-27	2.100	2.110	1.990	2.040	2.040	13,800
2023-10-26	2.100	2.300	2.100	2.140	2.140	31,400
2023-10-25	2.100	2.130	2.000	2.100	2.100	15,300
2023-10-24	2.200	2.270	1.970	2.070	2.070	55,200
2023-10-23	2.220	2.230	2.110	2.200	2.200	7,300
2023-10-20	2.420	2.420	2.190	2.210	2.210	21,200
2023-10-19	2.400	2.470	2.390	2.400	2.400	40,000
2023-10-18	2.480	2.510	2.310	2.350	2.350	41,300
2023-10-17	2.450	2.480	2.350	2.450	2.450	67,100
2023-10-16	2.490	2.520	2.420	2.450	2.450	48,000
2023-10-13	2.700	2.700	2.450	2.490	2.490	37,600
2023-10-12	2.880	2.880	2.600	2.660	2.660	53,700
2023-10-11	2.870	2.940	2.800	2.850	2.850	26,700
2023-10-10	2.850	2.950	2.820	2.860	2.860	20,600
2023-10-06	2.830	2.830	2.680	2.790	2.790	25,500
2023-10-05	2.900	2.910	2.660	2.740	2.740	62,100
2023-10-04	3.270	3.270	2.970	3.000	3.000	95,300
2023-10-03	3.310	3.360	3.220	3.260	3.260	27,500
2023-10-02	3.090	3.390	3.080	3.360	3.360	30,000
2023-09-29	2.990	3.080	2.990	3.050	3.050	17,000
2023-09-28	2.960	3.040	2.950	2.960	2.960	21,900
2023-09-27	3.000	3.010	2.930	3.010	3.010	14,000
2023-09-26	3.000	3.000	2.870	3.000	3.000	48,900
2023-09-25	3.100	3.100	3.000	3.010	3.010	22,400
2023-09-22	3.050	3.130	3.000	3.100	3.100	9,100
2023-09-21	3.010	3.010	2.980	3.000	3.000	33,400
2023-09-20	3.050	3.070	3.000	3.010	3.010	18,500
2023-09-19	3.190	3.230	3.050	3.050	3.050	14,800
2023-09-18	3.140	3.230	3.100	3.150	3.150	14,900
2023-09-15	3.300	3.330	3.200	3.200	3.200	26,300
2023-09-14	3.330	3.340	3.250	3.260	3.260	35,700
2023-09-13	3.410	3.410	3.250	3.340	3.340	67,100
2023-09-12	3.390	3.470	3.200	3.390	3.390	139,900

← NewerPage 13 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.