Medexus Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.190	1.230	1.170	1.200	1.200	28,700
2023-06-13	1.200	1.200	1.170	1.170	1.170	2,900
2023-06-12	1.150	1.170	1.150	1.160	1.160	4,200
2023-06-09	1.170	1.170	1.120	1.140	1.140	4,400
2023-06-08	1.190	1.190	1.130	1.140	1.140	21,300
2023-06-07	1.200	1.220	1.150	1.190	1.190	5,500
2023-06-06	1.220	1.260	1.200	1.210	1.210	30,300
2023-06-05	1.230	1.230	1.200	1.210	1.210	2,400
2023-06-02	1.250	1.250	1.210	1.210	1.210	49,800
2023-06-01	1.250	1.250	1.240	1.240	1.240	2,500
2023-05-31	1.280	1.280	1.220	1.230	1.230	6,000
2023-05-30	1.330	1.330	1.240	1.250	1.250	28,400
2023-05-29	1.300	1.300	1.290	1.300	1.300	10,200
2023-05-26	1.260	1.340	1.240	1.300	1.300	36,100
2023-05-25	1.240	1.300	1.220	1.240	1.240	7,500
2023-05-24	1.280	1.280	1.200	1.240	1.240	2,000
2023-05-23	1.280	1.280	1.250	1.260	1.260	3,600
2023-05-19	1.270	1.300	1.260	1.300	1.300	2,300
2023-05-18	1.230	1.260	1.200	1.260	1.260	5,300
2023-05-17	1.220	1.230	1.220	1.230	1.230	700
2023-05-16	1.210	1.230	1.170	1.180	1.180	27,200
2023-05-15	1.290	1.320	1.170	1.200	1.200	26,800
2023-05-12	1.360	1.360	1.250	1.290	1.290	14,700
2023-05-11	1.410	1.410	1.170	1.320	1.320	92,900
2023-05-10	1.480	1.480	1.400	1.430	1.430	17,800
2023-05-09	1.440	1.450	1.430	1.430	1.430	7,900
2023-05-08	1.450	1.500	1.420	1.450	1.450	33,200
2023-05-05	1.460	1.470	1.330	1.440	1.440	15,900
2023-05-04	1.400	1.440	1.400	1.410	1.410	8,000
2023-05-03	1.340	1.500	1.340	1.450	1.450	17,300
2023-05-02	1.380	1.380	1.270	1.310	1.310	18,600
2023-05-01	1.300	1.370	1.260	1.350	1.350	43,300
2023-04-28	1.350	1.370	1.250	1.320	1.320	27,600
2023-04-27	1.400	1.400	1.340	1.340	1.340	6,800
2023-04-26	1.400	1.400	1.350	1.360	1.360	14,200
2023-04-25	1.400	1.410	1.380	1.380	1.380	4,700
2023-04-24	1.400	1.400	1.350	1.380	1.380	15,700
2023-04-21	1.400	1.400	1.350	1.370	1.370	25,900
2023-04-20	1.460	1.470	1.410	1.430	1.430	17,900
2023-04-19	1.540	1.540	1.460	1.480	1.480	24,400
2023-04-18	1.540	1.550	1.470	1.550	1.550	5,500
2023-04-17	1.520	1.530	1.500	1.520	1.520	2,600
2023-04-14	1.530	1.530	1.500	1.510	1.510	3,800
2023-04-13	1.550	1.550	1.510	1.510	1.510	16,300
2023-04-12	1.610	1.620	1.500	1.580	1.580	21,800
2023-04-11	1.630	1.700	1.550	1.610	1.610	44,800
2023-04-10	1.540	1.590	1.540	1.590	1.590	5,600
2023-04-06	1.440	1.590	1.430	1.540	1.540	18,800
2023-04-05	1.480	1.510	1.420	1.420	1.420	29,200
2023-04-04	1.570	1.570	1.430	1.490	1.490	37,300
2023-04-03	1.600	1.610	1.540	1.570	1.570	17,900
2023-03-31	1.510	1.600	1.510	1.600	1.600	58,900
2023-03-30	1.350	1.580	1.350	1.550	1.550	54,000
2023-03-29	1.290	1.370	1.290	1.340	1.340	18,900
2023-03-28	1.280	1.300	1.280	1.280	1.280	26,500
2023-03-27	1.270	1.300	1.200	1.260	1.260	6,900
2023-03-24	1.250	1.280	1.160	1.240	1.240	37,900
2023-03-23	1.310	1.310	1.220	1.250	1.250	14,500
2023-03-22	1.410	1.410	1.270	1.280	1.280	148,600
2023-03-21	1.380	1.410	1.310	1.330	1.330	17,600

← NewerPage 15 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.