Medexus Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.390	3.450	3.310	3.350	3.350	67,800
2023-09-08	3.140	3.300	3.140	3.300	3.300	50,500
2023-09-07	2.910	3.100	2.900	3.070	3.070	33,100
2023-09-06	2.950	2.950	2.690	2.950	2.950	126,200
2023-09-05	3.110	3.140	3.020	3.130	3.130	85,400
2023-09-01	2.900	2.920	2.840	2.890	2.890	8,900
2023-08-31	3.000	3.030	2.860	2.860	2.860	36,700
2023-08-30	2.960	3.050	2.910	3.000	3.000	24,800
2023-08-29	3.220	3.220	2.910	2.940	2.940	105,200
2023-08-28	3.210	3.260	3.050	3.170	3.170	68,400
2023-08-25	3.350	3.390	3.160	3.190	3.190	28,900
2023-08-24	3.530	3.530	3.250	3.320	3.320	94,000
2023-08-23	3.130	3.360	3.130	3.350	3.350	125,300
2023-08-22	2.920	3.090	2.910	3.090	3.090	29,700
2023-08-21	2.860	2.940	2.840	2.870	2.870	32,100
2023-08-18	2.700	2.850	2.700	2.850	2.850	6,300
2023-08-17	2.530	2.730	2.510	2.660	2.660	18,200
2023-08-16	2.480	2.530	2.280	2.510	2.510	76,100
2023-08-15	2.700	2.800	2.480	2.530	2.530	196,700
2023-08-14	2.900	2.900	2.750	2.770	2.770	102,600
2023-08-11	2.940	3.000	2.840	2.920	2.920	41,300
2023-08-10	3.080	3.080	2.830	2.920	2.920	60,400
2023-08-09	3.310	3.310	2.930	2.930	2.930	30,000
2023-08-08	2.900	3.250	2.870	3.240	3.240	47,700
2023-08-04	2.800	3.220	2.700	2.900	2.900	120,200
2023-08-03	2.400	2.850	2.400	2.810	2.810	92,200
2023-08-02	2.250	2.410	2.250	2.370	2.370	82,900
2023-08-01	2.120	2.170	2.080	2.170	2.170	22,700
2023-07-31	2.050	2.120	2.040	2.090	2.090	8,400
2023-07-28	2.050	2.050	2.040	2.040	2.040	17,500
2023-07-27	2.010	2.050	2.010	2.030	2.030	2,700
2023-07-26	2.060	2.090	2.000	2.040	2.040	28,800
2023-07-25	2.070	2.080	2.050	2.050	2.050	1,600
2023-07-24	2.090	2.090	2.060	2.070	2.070	3,000
2023-07-21	2.110	2.130	2.060	2.060	2.060	5,000
2023-07-20	2.080	2.120	2.060	2.060	2.060	8,500
2023-07-19	2.100	2.120	2.080	2.080	2.080	25,600
2023-07-18	2.050	2.130	2.050	2.100	2.100	22,900
2023-07-17	2.010	2.060	2.010	2.040	2.040	19,600
2023-07-14	2.020	2.030	1.990	2.000	2.000	13,100
2023-07-13	1.940	2.110	1.900	2.000	2.000	148,200
2023-07-12	1.970	1.970	1.800	1.850	1.850	103,400
2023-07-11	1.810	1.950	1.790	1.900	1.900	146,200
2023-07-10	1.920	1.920	1.830	1.830	1.830	35,700
2023-07-07	1.910	2.000	1.880	1.920	1.920	44,200
2023-07-06	1.950	1.950	1.780	1.890	1.890	97,800
2023-07-05	2.180	2.190	1.910	1.950	1.950	93,900
2023-07-04	2.050	2.250	2.050	2.120	2.120	84,100
2023-06-30	1.710	1.860	1.660	1.860	1.860	89,500
2023-06-29	1.600	1.700	1.470	1.660	1.660	160,900
2023-06-28	1.400	1.700	1.300	1.600	1.600	200,100
2023-06-27	1.310	1.360	1.300	1.340	1.340	37,800
2023-06-26	1.350	1.350	1.280	1.310	1.310	32,000
2023-06-23	1.520	1.520	1.340	1.350	1.350	48,300
2023-06-22	1.360	1.520	1.350	1.400	1.400	200,500
2023-06-21	1.260	1.260	1.230	1.240	1.240	24,000
2023-06-20	1.240	1.300	1.240	1.240	1.240	22,700
2023-06-19	1.190	1.240	1.190	1.220	1.220	3,800
2023-06-16	1.210	1.210	1.160	1.200	1.200	17,500
2023-06-15	1.240	1.240	1.220	1.220	1.220	2,600

← NewerPage 14 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.