Medexus Pharmaceuticals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	2.150	2.300	2.150	2.240	2.240	42,000
2024-11-15	2.010	2.230	2.010	2.120	2.120	112,900
2024-11-14	2.060	2.060	1.950	2.030	2.030	80,000
2024-11-13	1.950	2.110	1.950	2.040	2.040	26,200
2024-11-12	2.040	2.040	1.710	1.960	1.960	88,900
2024-11-11	2.170	2.170	1.980	2.030	2.030	54,200
2024-11-08	2.250	2.250	2.000	2.170	2.170	103,700
2024-11-07	2.220	2.240	2.190	2.200	2.200	75,300
2024-11-06	2.300	2.330	2.180	2.220	2.220	28,200
2024-11-05	2.250	2.300	2.250	2.290	2.290	3,300
2024-11-04	2.440	2.440	2.210	2.210	2.210	28,600
2024-11-01	2.380	2.440	2.380	2.430	2.430	10,000
2024-10-31	2.560	2.560	2.290	2.380	2.380	27,900
2024-10-30	2.590	2.590	2.550	2.550	2.550	5,800
2024-10-29	2.560	2.620	2.550	2.580	2.580	5,800
2024-10-28	2.560	2.570	2.480	2.570	2.570	6,400
2024-10-25	2.590	2.590	2.530	2.560	2.560	10,500
2024-10-24	2.510	2.590	2.500	2.590	2.590	6,900
2024-10-23	2.510	2.510	2.470	2.500	2.500	33,700
2024-10-22	2.530	2.530	2.460	2.460	2.460	8,900
2024-10-21	2.520	2.520	2.450	2.500	2.500	16,900
2024-10-18	2.610	2.620	2.520	2.520	2.520	13,000
2024-10-17	2.580	2.620	2.570	2.600	2.600	4,300
2024-10-16	2.610	2.610	2.570	2.570	2.570	4,100
2024-10-15	2.670	2.670	2.500	2.590	2.590	23,800
2024-10-11	2.620	2.670	2.590	2.600	2.600	14,700
2024-10-10	2.650	2.670	2.640	2.670	2.670	4,500
2024-10-09	2.680	2.700	2.630	2.650	2.650	10,200
2024-10-08	2.650	2.700	2.630	2.680	2.680	11,400
2024-10-07	2.650	2.680	2.570	2.670	2.670	28,500
2024-10-04	2.670	2.680	2.660	2.680	2.680	9,000
2024-10-03	2.600	2.650	2.590	2.640	2.640	6,700
2024-10-02	2.520	2.620	2.520	2.570	2.570	6,100
2024-10-01	2.610	2.610	2.400	2.580	2.580	68,800
2024-09-30	2.650	2.670	2.630	2.650	2.650	25,400
2024-09-27	2.590	2.690	2.590	2.670	2.670	7,900
2024-09-26	2.600	2.620	2.540	2.580	2.580	14,500
2024-09-25	2.610	2.610	2.510	2.590	2.590	17,300
2024-09-24	2.590	2.630	2.490	2.600	2.600	19,800
2024-09-23	2.550	2.600	2.500	2.600	2.600	51,000
2024-09-20	2.510	2.550	2.510	2.550	2.550	21,000
2024-09-19	2.450	2.520	2.450	2.500	2.500	19,200
2024-09-18	2.450	2.475	2.390	2.460	2.460	17,600
2024-09-17	2.330	2.470	2.330	2.420	2.420	34,600
2024-09-16	2.490	2.490	2.120	2.330	2.330	136,000
2024-09-13	2.700	2.730	2.680	2.730	2.730	31,400
2024-09-12	2.680	2.740	2.680	2.720	2.720	26,900
2024-09-11	2.680	2.680	2.620	2.680	2.680	11,300
2024-09-10	2.680	2.720	2.650	2.650	2.650	20,800
2024-09-09	2.650	2.680	2.640	2.680	2.680	7,700
2024-09-06	2.720	2.720	2.650	2.680	2.680	14,700
2024-09-05	2.620	2.750	2.620	2.700	2.700	44,800
2024-09-04	2.430	2.580	2.430	2.580	2.580	16,500
2024-09-03	2.460	2.460	2.400	2.420	2.420	13,700
2024-08-30	2.420	2.450	2.410	2.450	2.450	5,700
2024-08-29	2.490	2.490	2.400	2.420	2.420	14,800
2024-08-28	2.480	2.500	2.430	2.500	2.500	25,300
2024-08-27	2.450	2.450	2.400	2.430	2.430	20,700
2024-08-26	2.440	2.465	2.430	2.460	2.460	5,700
2024-08-23	2.400	2.460	2.390	2.430	2.430	22,400

← NewerPage 9 of 21 · 1,258 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.