Medexus Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	3.110	3.150	3.110	3.140	3.140	1,400
2022-04-04	3.110	3.170	3.070	3.130	3.130	24,000
2022-04-01	3.100	3.140	3.100	3.100	3.100	6,300
2022-03-31	3.150	3.190	3.100	3.140	3.140	5,800
2022-03-30	3.170	3.190	3.110	3.180	3.180	4,000
2022-03-29	3.100	3.190	3.100	3.140	3.140	6,100
2022-03-28	3.140	3.140	3.090	3.090	3.090	4,200
2022-03-25	3.120	3.150	3.110	3.120	3.120	9,300
2022-03-24	3.120	3.120	3.060	3.080	3.080	5,200
2022-03-23	3.120	3.120	2.950	3.040	3.040	24,400
2022-03-22	3.200	3.200	3.050	3.120	3.120	19,700
2022-03-21	3.200	3.250	3.110	3.150	3.150	11,900
2022-03-18	3.100	3.200	3.100	3.200	3.200	1,600
2022-03-17	3.150	3.220	3.060	3.110	3.110	8,100
2022-03-16	3.030	3.100	3.000	3.100	3.100	11,000
2022-03-15	3.050	3.080	2.950	3.080	3.080	2,700
2022-03-14	3.190	3.190	3.070	3.100	3.100	6,900
2022-03-11	3.250	3.250	3.140	3.140	3.140	9,700
2022-03-10	3.210	3.240	3.200	3.210	3.210	2,000
2022-03-09	3.150	3.260	3.150	3.230	3.230	8,400
2022-03-08	3.150	3.190	3.100	3.140	3.140	24,000
2022-03-07	3.130	3.250	3.050	3.080	3.080	83,600
2022-03-04	3.150	3.300	3.100	3.120	3.120	42,400
2022-03-03	3.400	3.400	3.200	3.200	3.200	18,300
2022-03-02	3.370	3.380	3.300	3.340	3.340	14,200
2022-03-01	3.390	3.450	3.200	3.360	3.360	69,400
2022-02-28	3.260	3.430	3.250	3.320	3.320	16,100
2022-02-25	3.340	3.400	3.310	3.330	3.330	17,800
2022-02-24	3.290	3.330	3.210	3.290	3.290	18,800
2022-02-23	3.370	3.370	3.310	3.310	3.310	9,100
2022-02-22	3.220	3.350	3.210	3.310	3.310	67,100
2022-02-18	3.340	3.340	3.280	3.280	3.280	14,900
2022-02-17	3.370	3.370	3.310	3.320	3.320	8,700
2022-02-16	3.320	3.370	3.320	3.350	3.350	6,500
2022-02-15	3.320	3.370	3.320	3.320	3.320	12,000
2022-02-14	3.350	3.350	3.250	3.280	3.280	8,700
2022-02-11	3.260	3.340	3.240	3.330	3.330	17,800
2022-02-10	3.200	3.340	3.130	3.270	3.270	47,700
2022-02-09	3.260	3.300	3.100	3.100	3.100	31,900
2022-02-08	3.200	3.290	3.150	3.250	3.250	17,400
2022-02-07	3.210	3.220	3.130	3.190	3.190	14,200
2022-02-04	2.950	3.160	2.950	3.110	3.110	20,100
2022-02-03	2.910	2.990	2.810	2.940	2.940	28,600
2022-02-02	3.000	3.000	2.920	2.970	2.970	15,400
2022-02-01	2.880	2.990	2.880	2.990	2.990	10,100
2022-01-31	2.710	2.920	2.700	2.880	2.880	31,200
2022-01-28	2.700	2.780	2.670	2.740	2.740	21,900
2022-01-27	2.730	2.730	2.500	2.710	2.710	44,800
2022-01-26	2.710	2.760	2.670	2.740	2.740	62,800
2022-01-25	2.650	2.670	2.600	2.670	2.670	15,300
2022-01-24	2.660	2.700	2.520	2.680	2.680	27,100
2022-01-21	2.680	2.720	2.620	2.710	2.710	19,600
2022-01-20	2.710	2.760	2.700	2.710	2.710	6,800
2022-01-19	2.790	2.790	2.670	2.700	2.700	29,400
2022-01-18	2.710	2.800	2.700	2.780	2.780	19,000
2022-01-17	2.700	2.750	2.700	2.700	2.700	7,200
2022-01-14	2.660	2.710	2.660	2.700	2.700	12,000
2022-01-13	2.730	2.770	2.680	2.700	2.700	16,300
2022-01-12	2.730	2.760	2.710	2.710	2.710	13,600
2022-01-11	2.710	2.720	2.650	2.720	2.720	10,000

← NewerPage 20 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.