Medexus Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.970	1.980	1.950	1.960	1.960	28,000
2022-06-29	2.000	2.010	1.970	1.980	1.980	36,800
2022-06-28	1.970	2.000	1.970	1.980	1.980	6,100
2022-06-27	1.930	2.000	1.930	1.970	1.970	11,100
2022-06-24	1.960	1.970	1.920	1.930	1.930	24,800
2022-06-23	2.200	2.220	1.900	1.950	1.950	64,000
2022-06-22	2.130	2.170	2.130	2.150	2.150	6,600
2022-06-21	2.130	2.180	2.130	2.130	2.130	3,900
2022-06-20	2.100	2.140	2.100	2.100	2.100	2,000
2022-06-17	2.100	2.100	2.000	2.090	2.090	4,100
2022-06-16	1.950	2.070	1.860	2.070	2.070	25,200
2022-06-15	2.030	2.030	1.950	2.000	2.000	6,400
2022-06-14	2.100	2.100	1.970	1.970	1.970	17,100
2022-06-13	2.090	2.090	1.940	2.060	2.060	25,100
2022-06-10	2.190	2.200	2.000	2.130	2.130	19,300
2022-06-09	2.180	2.220	2.150	2.220	2.220	5,900
2022-06-08	2.170	2.200	2.160	2.180	2.180	15,800
2022-06-07	2.140	2.180	2.140	2.180	2.180	2,900
2022-06-06	2.110	2.200	2.110	2.150	2.150	25,300
2022-06-03	2.190	2.190	2.040	2.070	2.070	7,800
2022-06-02	2.110	2.190	2.050	2.180	2.180	3,900
2022-06-01	2.110	2.150	2.020	2.090	2.090	12,700
2022-05-31	2.110	2.120	2.050	2.090	2.090	12,500
2022-05-30	2.090	2.090	2.060	2.090	2.090	4,500
2022-05-27	2.100	2.190	2.050	2.050	2.050	30,500
2022-05-26	2.390	2.440	1.990	2.090	2.090	84,500
2022-05-25	2.570	2.570	2.120	2.370	2.370	41,000
2022-05-24	2.650	2.660	2.550	2.550	2.550	9,700
2022-05-20	2.680	2.680	2.570	2.600	2.600	2,100
2022-05-19	2.530	2.650	2.520	2.620	2.620	7,500
2022-05-18	2.700	2.710	2.500	2.580	2.580	39,900
2022-05-17	2.800	2.820	2.600	2.700	2.700	11,600
2022-05-16	2.780	2.800	2.720	2.720	2.720	2,300
2022-05-13	2.600	2.760	2.600	2.740	2.740	5,000
2022-05-12	2.660	2.670	2.650	2.670	2.670	800
2022-05-11	2.720	2.740	2.590	2.650	2.650	13,800
2022-05-10	2.760	2.820	2.710	2.710	2.710	6,600
2022-05-09	2.800	2.820	2.750	2.750	2.750	15,900
2022-05-06	2.850	2.850	2.800	2.800	2.800	5,800
2022-05-05	3.010	3.010	2.790	2.810	2.810	12,400
2022-05-04	3.000	3.000	2.940	3.000	3.000	15,500
2022-05-03	3.030	3.030	2.970	3.000	3.000	13,300
2022-05-02	3.000	3.040	2.970	3.000	3.000	8,000
2022-04-29	3.000	3.040	3.000	3.000	3.000	2,600
2022-04-28	3.050	3.050	2.980	3.000	3.000	17,200
2022-04-27	3.000	3.060	2.980	3.010	3.010	5,500
2022-04-26	3.010	3.030	2.990	3.030	3.030	4,000
2022-04-25	3.020	3.030	2.950	2.990	2.990	10,200
2022-04-22	3.000	3.090	2.950	3.010	3.010	18,500
2022-04-21	3.100	3.110	2.950	2.990	2.990	11,300
2022-04-20	3.150	3.150	3.000	3.040	3.040	29,600
2022-04-19	3.180	3.180	3.050	3.160	3.160	21,700
2022-04-18	3.210	3.240	3.150	3.160	3.160	14,000
2022-04-14	3.200	3.210	3.180	3.190	3.190	14,800
2022-04-13	3.230	3.230	3.200	3.210	3.210	5,500
2022-04-12	3.170	3.210	3.170	3.170	3.170	10,700
2022-04-11	3.150	3.200	3.020	3.150	3.150	4,400
2022-04-08	3.150	3.170	3.070	3.110	3.110	12,700
2022-04-07	3.130	3.130	3.070	3.120	3.120	5,000
2022-04-06	3.100	3.150	3.050	3.120	3.120	30,300

← NewerPage 19 of 21 · 1,260 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.