Medexus Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.050	1.090	0.880	0.890	0.890	331,400
2022-09-26	1.130	1.140	1.030	1.070	1.070	52,100
2022-09-23	1.080	1.120	1.030	1.120	1.120	60,200
2022-09-22	1.160	1.170	1.060	1.100	1.100	119,400
2022-09-21	1.080	1.240	1.080	1.150	1.150	159,900
2022-09-20	1.300	1.340	1.050	1.050	1.050	434,100
2022-09-19	1.800	1.800	1.090	1.300	1.300	366,000
2022-09-16	1.860	1.940	1.800	1.940	1.940	26,000
2022-09-15	2.060	2.090	1.800	1.850	1.850	43,200
2022-09-14	2.050	2.100	1.900	2.040	2.040	35,400
2022-09-13	2.000	2.020	1.880	1.990	1.990	48,300
2022-09-12	2.300	2.300	1.900	2.000	2.000	124,800
2022-09-09	2.480	2.500	2.290	2.310	2.310	48,400
2022-09-08	2.470	2.470	2.310	2.400	2.400	20,400
2022-09-07	2.480	2.480	2.410	2.470	2.470	5,300
2022-09-06	2.560	2.560	2.300	2.410	2.410	18,100
2022-09-02	2.540	2.540	2.410	2.480	2.480	10,800
2022-09-01	2.560	2.560	2.400	2.460	2.460	9,800
2022-08-31	2.620	2.650	2.450	2.490	2.490	15,500
2022-08-30	2.490	2.570	2.460	2.540	2.540	3,900
2022-08-29	2.430	2.600	2.370	2.440	2.440	21,400
2022-08-26	2.630	2.650	2.400	2.510	2.510	15,100
2022-08-25	2.670	2.740	2.520	2.590	2.590	18,100
2022-08-24	2.690	2.690	2.550	2.640	2.640	13,900
2022-08-23	2.720	2.810	2.590	2.650	2.650	13,000
2022-08-22	2.750	2.800	2.560	2.690	2.690	84,700
2022-08-19	2.900	2.990	2.750	2.800	2.800	32,600
2022-08-18	2.990	2.990	2.760	2.950	2.950	12,500
2022-08-17	3.050	3.050	2.850	2.900	2.900	34,700
2022-08-16	3.190	3.190	3.040	3.040	3.040	69,600
2022-08-15	3.090	3.140	3.050	3.130	3.130	18,200
2022-08-12	3.060	3.110	3.050	3.070	3.070	8,300
2022-08-11	3.090	3.100	2.950	3.000	3.000	12,300
2022-08-10	2.970	3.210	2.900	3.000	3.000	96,000
2022-08-09	2.600	3.000	2.600	2.950	2.950	26,900
2022-08-08	2.440	2.640	2.400	2.500	2.500	78,600
2022-08-05	2.350	2.350	2.350	2.350	2.350	500
2022-08-04	2.310	2.310	2.310	2.310	2.310	600
2022-08-03	2.310	2.380	2.300	2.300	2.300	68,100
2022-08-02	2.310	2.310	2.300	2.310	2.310	3,800
2022-07-29	2.410	2.460	2.290	2.350	2.350	35,200
2022-07-28	2.460	2.550	2.360	2.400	2.400	85,700
2022-07-27	2.320	2.460	2.250	2.440	2.440	32,600
2022-07-26	2.490	2.500	2.050	2.250	2.250	111,000
2022-07-25	2.150	2.460	2.140	2.400	2.400	44,100
2022-07-22	1.940	2.140	1.900	2.090	2.090	113,800
2022-07-21	1.920	1.950	1.880	1.950	1.950	9,900
2022-07-20	1.940	1.950	1.870	1.910	1.910	34,400
2022-07-19	1.830	1.930	1.830	1.890	1.890	19,400
2022-07-18	1.820	1.830	1.770	1.830	1.830	7,300
2022-07-15	1.790	1.790	1.790	1.790	1.790	300
2022-07-14	1.700	1.800	1.590	1.760	1.760	12,900
2022-07-13	1.890	1.900	1.750	1.750	1.750	24,400
2022-07-12	1.980	2.070	1.800	1.830	1.830	49,300
2022-07-11	1.970	1.990	1.900	1.940	1.940	12,100
2022-07-08	1.950	1.960	1.910	1.920	1.920	2,700
2022-07-07	2.080	2.080	1.950	2.000	2.000	6,000
2022-07-06	2.000	2.080	1.900	2.010	2.010	19,800
2022-07-05	1.960	2.000	1.900	2.000	2.000	14,300
2022-07-04	1.970	2.000	1.950	2.000	2.000	8,800

← NewerPage 18 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.