Medexus Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.070 | 5.110 | 4.990 | 5.040 | 5.040 | 32,000 |
| 2026-07-20 | 5.080 | 5.100 | 4.990 | 5.080 | 5.080 | 60,800 |
| 2026-07-17 | 4.900 | 5.170 | 4.880 | 5.080 | 5.080 | 55,500 |
| 2026-07-16 | 5.090 | 5.090 | 4.930 | 5.070 | 5.070 | 34,500 |
| 2026-07-15 | 5.170 | 5.170 | 5.010 | 5.150 | 5.150 | 28,100 |
| 2026-07-14 | 5.020 | 5.170 | 5.020 | 5.130 | 5.130 | 12,800 |
| 2026-07-13 | 5.200 | 5.200 | 5.000 | 5.080 | 5.080 | 60,400 |
| 2026-07-10 | 4.920 | 5.200 | 4.920 | 5.190 | 5.190 | 51,700 |
| 2026-07-09 | 5.110 | 5.110 | 4.940 | 5.090 | 5.090 | 35,000 |
| 2026-07-08 | 5.070 | 5.070 | 4.890 | 5.000 | 5.000 | 32,300 |
| 2026-07-07 | 5.250 | 5.250 | 4.790 | 4.940 | 4.940 | 53,200 |
| 2026-07-06 | 5.110 | 5.190 | 5.060 | 5.070 | 5.070 | 77,200 |
| 2026-07-03 | 5.170 | 5.170 | 5.080 | 5.140 | 5.140 | 61,500 |
| 2026-07-02 | 5.150 | 5.230 | 4.970 | 5.230 | 5.230 | 72,800 |
| 2026-06-30 | 4.790 | 5.100 | 4.560 | 5.100 | 5.100 | 128,700 |
| 2026-06-29 | 4.100 | 4.570 | 4.100 | 4.490 | 4.490 | 113,500 |
| 2026-06-26 | 4.040 | 4.290 | 3.940 | 4.200 | 4.200 | 79,300 |
| 2026-06-25 | 4.280 | 4.280 | 3.980 | 4.040 | 4.040 | 52,400 |
| 2026-06-24 | 4.050 | 4.200 | 4.020 | 4.160 | 4.160 | 78,700 |
| 2026-06-23 | 4.040 | 4.100 | 3.930 | 4.050 | 4.050 | 29,300 |
| 2026-06-22 | 4.060 | 4.210 | 4.030 | 4.070 | 4.070 | 28,600 |
| 2026-06-19 | 4.140 | 4.250 | 4.090 | 4.200 | 4.200 | 24,300 |
| 2026-06-18 | 4.070 | 4.120 | 3.990 | 4.110 | 4.110 | 35,900 |
| 2026-06-17 | 4.040 | 4.130 | 3.990 | 4.020 | 4.020 | 21,200 |
| 2026-06-16 | 4.180 | 4.220 | 3.970 | 3.990 | 3.990 | 39,200 |
| 2026-06-15 | 4.000 | 4.190 | 4.000 | 4.180 | 4.180 | 24,200 |
| 2026-06-12 | 4.070 | 4.070 | 3.950 | 4.010 | 4.010 | 13,600 |
| 2026-06-11 | 3.890 | 4.120 | 3.890 | 4.050 | 4.050 | 51,400 |
| 2026-06-10 | 4.030 | 4.160 | 4.000 | 4.000 | 4.000 | 46,100 |
| 2026-06-09 | 3.900 | 4.050 | 3.900 | 4.030 | 4.030 | 40,000 |
| 2026-06-08 | 3.860 | 3.970 | 3.850 | 3.950 | 3.950 | 32,500 |
| 2026-06-05 | 4.040 | 4.040 | 3.850 | 3.910 | 3.910 | 32,600 |
| 2026-06-04 | 3.850 | 4.050 | 3.850 | 3.960 | 3.960 | 127,200 |
| 2026-06-03 | 3.870 | 3.950 | 3.850 | 3.950 | 3.950 | 30,100 |
| 2026-06-02 | 3.900 | 3.950 | 3.870 | 3.910 | 3.910 | 21,500 |
| 2026-06-01 | 3.850 | 3.930 | 3.800 | 3.900 | 3.900 | 20,600 |
| 2026-05-29 | 3.900 | 3.930 | 3.790 | 3.880 | 3.880 | 41,200 |
| 2026-05-28 | 3.900 | 3.940 | 3.860 | 3.940 | 3.940 | 30,100 |
| 2026-05-27 | 3.970 | 4.020 | 3.880 | 3.900 | 3.900 | 22,700 |
| 2026-05-26 | 4.070 | 4.090 | 3.950 | 3.960 | 3.960 | 21,900 |
| 2026-05-25 | 3.970 | 4.170 | 3.970 | 4.050 | 4.050 | 36,600 |
| 2026-05-22 | 4.010 | 4.060 | 3.940 | 3.990 | 3.990 | 26,300 |
| 2026-05-21 | 3.970 | 3.990 | 3.880 | 3.970 | 3.970 | 23,200 |
| 2026-05-20 | 3.940 | 3.960 | 3.870 | 3.920 | 3.920 | 31,100 |
| 2026-05-19 | 4.010 | 4.010 | 3.790 | 3.820 | 3.820 | 80,700 |
| 2026-05-15 | 4.050 | 4.080 | 3.970 | 4.010 | 4.010 | 51,500 |
| 2026-05-14 | 3.940 | 4.130 | 3.940 | 4.050 | 4.050 | 53,300 |
| 2026-05-13 | 3.900 | 3.950 | 3.720 | 3.930 | 3.930 | 44,900 |
| 2026-05-12 | 4.040 | 4.050 | 3.910 | 3.960 | 3.960 | 42,000 |
| 2026-05-11 | 4.020 | 4.050 | 3.900 | 3.940 | 3.940 | 36,600 |
| 2026-05-08 | 3.900 | 4.030 | 3.840 | 4.030 | 4.030 | 70,200 |
| 2026-05-07 | 4.040 | 4.040 | 3.880 | 3.900 | 3.900 | 42,800 |
| 2026-05-06 | 3.920 | 4.030 | 3.860 | 4.000 | 4.000 | 38,200 |
| 2026-05-05 | 4.050 | 4.090 | 3.850 | 3.900 | 3.900 | 29,400 |
| 2026-05-04 | 4.070 | 4.080 | 3.800 | 3.880 | 3.880 | 60,700 |
| 2026-05-01 | 3.980 | 4.050 | 3.980 | 4.010 | 4.010 | 21,400 |
| 2026-04-30 | 3.950 | 4.020 | 3.920 | 3.960 | 3.960 | 20,100 |
| 2026-04-29 | 3.950 | 3.960 | 3.850 | 3.960 | 3.960 | 43,100 |
| 2026-04-28 | 3.970 | 4.060 | 3.920 | 3.950 | 3.950 | 24,600 |
| 2026-04-27 | 3.960 | 4.090 | 3.960 | 4.050 | 4.050 | 39,200 |
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.