Medexus Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.710	2.710	2.610	2.700	2.700	16,700
2022-01-07	2.760	2.770	2.700	2.760	2.760	4,500
2022-01-06	2.700	2.770	2.600	2.720	2.720	12,600
2022-01-05	2.750	2.760	2.670	2.740	2.740	14,300
2022-01-04	2.570	2.810	2.570	2.740	2.740	24,600
2021-12-31	2.520	2.560	2.500	2.550	2.550	22,300
2021-12-30	2.520	2.600	2.500	2.500	2.500	17,200
2021-12-29	2.650	2.650	2.450	2.490	2.490	74,500
2021-12-24	2.660	2.670	2.640	2.660	2.660	2,900
2021-12-23	2.630	2.700	2.610	2.610	2.610	26,300
2021-12-22	2.750	2.760	2.650	2.700	2.700	39,900
2021-12-21	2.650	2.850	2.650	2.690	2.690	37,600
2021-12-20	2.560	2.640	2.530	2.640	2.640	19,900
2021-12-17	2.550	2.610	2.530	2.600	2.600	9,800
2021-12-16	2.550	2.620	2.520	2.560	2.560	14,500
2021-12-15	2.690	2.700	2.400	2.530	2.530	69,400
2021-12-14	2.630	2.690	2.560	2.660	2.660	13,600
2021-12-13	2.770	2.770	2.550	2.650	2.650	52,500
2021-12-10	2.840	2.850	2.670	2.750	2.750	24,300
2021-12-09	2.850	2.850	2.770	2.800	2.800	8,300
2021-12-08	2.850	2.880	2.770	2.830	2.830	26,200
2021-12-07	2.790	2.900	2.720	2.820	2.820	24,300
2021-12-06	2.780	2.790	2.670	2.730	2.730	32,400
2021-12-03	2.900	2.910	2.710	2.740	2.740	26,800
2021-12-02	3.140	3.150	2.800	2.920	2.920	63,500
2021-12-01	2.800	3.040	2.630	3.040	3.040	40,000
2021-11-30	2.860	2.860	2.670	2.740	2.740	30,700
2021-11-29	2.910	2.950	2.790	2.830	2.830	9,700
2021-11-26	2.970	3.000	2.800	2.880	2.880	39,600
2021-11-25	2.980	3.120	2.980	2.980	2.980	29,700
2021-11-24	2.970	2.970	2.880	2.880	2.880	20,300
2021-11-23	2.990	2.990	2.870	2.980	2.980	53,400
2021-11-22	3.080	3.080	2.920	2.930	2.930	32,700
2021-11-19	3.050	3.090	2.950	3.040	3.040	35,300
2021-11-18	3.150	3.150	2.950	3.050	3.050	29,700
2021-11-17	2.940	3.130	2.800	3.120	3.120	76,900
2021-11-16	2.950	2.980	2.880	2.920	2.920	37,200
2021-11-15	3.100	3.100	2.940	2.990	2.990	35,500
2021-11-12	3.000	3.080	2.990	3.060	3.060	34,900
2021-11-11	3.250	3.260	2.950	3.020	3.020	39,300
2021-11-10	3.310	3.350	3.100	3.170	3.170	32,300
2021-11-09	3.500	3.500	3.270	3.280	3.280	41,000
2021-11-08	3.640	3.700	3.500	3.530	3.530	25,200
2021-11-05	3.580	3.700	3.520	3.600	3.600	13,800
2021-11-04	3.730	3.750	3.490	3.500	3.500	41,900
2021-11-03	3.550	3.780	3.520	3.650	3.650	22,900
2021-11-02	3.660	3.660	3.470	3.490	3.490	19,100
2021-11-01	3.400	3.860	3.380	3.530	3.530	55,200
2021-10-29	3.260	3.310	3.240	3.310	3.310	33,200
2021-10-28	3.350	3.380	3.150	3.260	3.260	43,700
2021-10-27	3.380	3.380	3.300	3.360	3.360	15,500
2021-10-26	3.240	3.400	3.200	3.390	3.390	38,100
2021-10-25	3.230	3.300	3.200	3.250	3.250	32,400
2021-10-22	3.310	3.380	3.150	3.240	3.240	41,400
2021-10-21	3.400	3.440	3.350	3.370	3.370	8,600
2021-10-20	3.360	3.460	3.360	3.440	3.440	13,600
2021-10-19	3.390	3.430	3.320	3.380	3.380	19,300
2021-10-18	3.500	3.500	3.260	3.330	3.330	56,900
2021-10-15	3.530	3.650	3.360	3.510	3.510	44,700
2021-10-14	3.100	3.510	3.000	3.490	3.490	47,000

← NewerPage 21 of 21 · 1,260 trading days

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.