Medexus Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.870	1.900	1.870	1.870	1.870	2,200
2022-12-20	1.870	1.870	1.830	1.840	1.840	5,000
2022-12-19	1.860	1.920	1.850	1.860	1.860	3,700
2022-12-16	1.870	1.920	1.850	1.860	1.860	14,200
2022-12-15	1.950	1.990	1.860	1.860	1.860	13,300
2022-12-14	1.860	2.020	1.800	2.010	2.010	52,100
2022-12-13	1.910	1.980	1.850	1.880	1.880	44,200
2022-12-12	1.890	1.950	1.850	1.850	1.850	21,100
2022-12-09	2.040	2.050	1.810	1.850	1.850	24,400
2022-12-08	2.170	2.170	1.990	1.990	1.990	14,100
2022-12-07	2.010	2.130	2.000	2.130	2.130	2,400
2022-12-06	2.100	2.100	2.020	2.020	2.020	12,100
2022-12-05	2.160	2.220	2.150	2.180	2.180	3,600
2022-12-02	2.100	2.230	2.100	2.190	2.190	6,500
2022-12-01	2.190	2.240	2.110	2.110	2.110	24,800
2022-11-30	2.370	2.370	2.250	2.250	2.250	22,300
2022-11-29	2.350	2.390	2.250	2.380	2.380	20,900
2022-11-28	2.360	2.360	2.310	2.340	2.340	5,200
2022-11-25	2.320	2.470	2.260	2.400	2.400	20,900
2022-11-24	2.290	2.370	2.280	2.340	2.340	8,000
2022-11-23	2.200	2.300	2.200	2.250	2.250	37,400
2022-11-22	2.190	2.330	2.060	2.190	2.190	32,500
2022-11-21	1.950	2.230	1.950	2.140	2.140	75,100
2022-11-18	1.990	2.010	1.890	1.950	1.950	30,000
2022-11-17	1.950	2.040	1.890	1.960	1.960	10,900
2022-11-16	1.820	2.000	1.820	1.950	1.950	16,100
2022-11-15	1.910	1.910	1.800	1.800	1.800	11,600
2022-11-14	1.850	1.970	1.850	1.860	1.860	20,000
2022-11-11	1.870	1.870	1.770	1.790	1.790	4,300
2022-11-10	1.880	1.880	1.770	1.780	1.780	55,400
2022-11-09	2.500	2.500	1.750	1.780	1.780	152,900
2022-11-08	1.950	2.480	1.900	2.420	2.420	78,300
2022-11-07	1.810	2.000	1.810	1.890	1.890	42,100
2022-11-04	1.820	2.130	1.820	1.890	1.890	74,900
2022-11-03	1.800	1.840	1.780	1.780	1.780	23,800
2022-11-02	1.790	1.950	1.780	1.780	1.780	25,600
2022-11-01	1.490	2.080	1.480	1.800	1.800	84,600
2022-10-31	1.370	1.500	1.370	1.440	1.440	18,900
2022-10-28	1.400	1.410	1.380	1.400	1.400	13,000
2022-10-27	1.350	1.390	1.350	1.360	1.360	9,900
2022-10-26	1.310	1.390	1.310	1.360	1.360	16,000
2022-10-25	1.310	1.340	1.300	1.310	1.310	10,000
2022-10-24	1.300	1.320	1.260	1.290	1.290	18,000
2022-10-21	1.270	1.320	1.250	1.290	1.290	20,700
2022-10-20	1.340	1.340	1.260	1.270	1.270	28,000
2022-10-19	1.340	1.340	1.300	1.320	1.320	2,500
2022-10-18	1.300	1.350	1.260	1.350	1.350	26,100
2022-10-17	1.260	1.310	1.240	1.290	1.290	20,100
2022-10-14	1.230	1.300	1.220	1.300	1.300	12,100
2022-10-13	1.200	1.270	1.180	1.230	1.230	15,800
2022-10-12	1.280	1.290	1.200	1.200	1.200	24,400
2022-10-11	1.200	1.240	1.160	1.240	1.240	24,500
2022-10-07	1.190	1.200	1.130	1.140	1.140	27,700
2022-10-06	1.170	1.350	1.170	1.190	1.190	157,900
2022-10-05	0.980	1.060	0.980	1.060	1.060	56,100
2022-10-04	0.960	0.980	0.940	0.980	0.980	19,000
2022-10-03	0.990	1.030	0.940	0.940	0.940	25,600
2022-09-30	0.980	1.070	0.960	0.960	0.960	43,400
2022-09-29	1.000	1.000	0.950	0.970	0.970	75,700
2022-09-28	0.950	1.030	0.950	0.980	0.980	70,700

← NewerPage 17 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.