Medexus Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.380	1.410	1.310	1.330	1.330	17,600
2023-03-20	1.450	1.450	1.300	1.310	1.310	28,200
2023-03-17	1.430	1.480	1.340	1.400	1.400	33,100
2023-03-16	1.500	1.590	1.470	1.470	1.470	45,500
2023-03-15	1.600	1.600	1.560	1.560	1.560	3,900
2023-03-14	1.630	1.690	1.600	1.610	1.610	15,800
2023-03-13	1.720	1.720	1.640	1.640	1.640	19,800
2023-03-10	1.750	1.750	1.690	1.700	1.700	2,700
2023-03-09	1.700	1.790	1.690	1.690	1.690	29,600
2023-03-08	1.750	1.750	1.670	1.670	1.670	15,900
2023-03-07	1.810	1.810	1.720	1.720	1.720	4,200
2023-03-06	1.770	1.800	1.740	1.800	1.800	55,000
2023-03-03	1.800	1.800	1.760	1.770	1.770	14,400
2023-03-02	1.770	1.830	1.740	1.780	1.780	12,500
2023-03-01	1.760	1.790	1.720	1.750	1.750	10,900
2023-02-28	1.750	1.800	1.630	1.800	1.800	43,500
2023-02-27	1.750	1.800	1.700	1.750	1.750	30,700
2023-02-24	1.760	1.790	1.700	1.760	1.760	15,600
2023-02-23	1.740	1.790	1.650	1.790	1.790	24,900
2023-02-22	1.770	1.810	1.710	1.710	1.710	20,500
2023-02-21	1.980	1.980	1.740	1.750	1.750	63,200
2023-02-17	1.430	2.050	1.400	2.000	2.000	170,900
2023-02-16	1.290	1.440	1.290	1.390	1.390	62,600
2023-02-15	1.510	1.510	1.230	1.250	1.250	99,900
2023-02-14	1.690	1.690	1.510	1.510	1.510	56,500
2023-02-13	1.680	1.710	1.670	1.680	1.680	5,700
2023-02-10	1.790	1.800	1.670	1.670	1.670	35,800
2023-02-09	1.850	1.850	1.790	1.800	1.800	47,500
2023-02-08	1.840	1.850	1.820	1.820	1.820	14,000
2023-02-07	1.880	1.880	1.830	1.840	1.840	12,000
2023-02-06	1.840	1.880	1.820	1.880	1.880	8,300
2023-02-03	1.820	1.880	1.810	1.860	1.860	13,000
2023-02-02	1.890	1.900	1.850	1.850	1.850	5,600
2023-02-01	1.890	1.890	1.840	1.850	1.850	8,200
2023-01-31	1.890	1.920	1.860	1.900	1.900	6,600
2023-01-30	1.850	1.880	1.800	1.860	1.860	27,000
2023-01-27	1.910	1.910	1.850	1.890	1.890	7,800
2023-01-26	1.870	1.910	1.850	1.890	1.890	9,700
2023-01-25	1.850	1.870	1.810	1.860	1.860	5,300
2023-01-24	1.850	1.890	1.800	1.890	1.890	19,100
2023-01-23	1.900	1.940	1.860	1.870	1.870	27,200
2023-01-20	1.850	1.910	1.840	1.890	1.890	25,400
2023-01-19	1.940	1.940	1.800	1.850	1.850	16,800
2023-01-18	1.850	1.930	1.800	1.890	1.890	10,400
2023-01-17	2.010	2.020	1.810	1.850	1.850	81,300
2023-01-16	2.140	2.140	1.990	2.040	2.040	29,500
2023-01-13	2.130	2.200	2.080	2.100	2.100	40,300
2023-01-12	2.050	2.130	1.950	2.100	2.100	59,800
2023-01-11	2.100	2.120	1.930	2.000	2.000	42,900
2023-01-10	2.090	2.120	2.060	2.060	2.060	16,700
2023-01-09	2.070	2.150	2.030	2.030	2.030	18,900
2023-01-06	2.060	2.060	2.040	2.050	2.050	1,400
2023-01-05	2.000	2.070	1.950	2.000	2.000	8,000
2023-01-04	2.030	2.080	1.930	1.990	1.990	13,500
2023-01-03	2.090	2.190	1.980	1.980	1.980	11,700
2022-12-30	1.920	2.160	1.910	2.080	2.080	21,800
2022-12-29	2.010	2.010	1.870	1.910	1.910	10,400
2022-12-28	1.940	1.950	1.850	1.950	1.950	27,400
2022-12-23	1.910	1.930	1.880	1.880	1.880	2,800
2022-12-22	1.850	1.950	1.850	1.890	1.890	6,400

← NewerPage 16 of 21 · 1,255 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.