Medexus Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.860 | 4.960 | 4.850 | 4.900 | 4.900 | 25,892 |
| 2026-10-15 | 4.830 | 4.950 | 4.770 | 4.810 | 4.810 | 49,600 |
| 2026-10-14 | 4.800 | 4.890 | 4.770 | 4.830 | 4.830 | 7,100 |
| 2026-10-13 | 4.900 | 4.910 | 4.690 | 4.820 | 4.820 | 62,000 |
| 2026-10-09 | 4.980 | 4.980 | 4.840 | 4.950 | 4.950 | 31,400 |
| 2026-10-08 | 4.890 | 4.990 | 4.760 | 4.990 | 4.990 | 63,900 |
| 2026-10-07 | 4.790 | 4.950 | 4.790 | 4.870 | 4.870 | 39,600 |
| 2026-10-06 | 4.900 | 4.910 | 4.760 | 4.830 | 4.830 | 30,200 |
| 2026-10-05 | 4.610 | 4.950 | 4.610 | 4.900 | 4.900 | 43,800 |
| 2026-10-02 | 4.890 | 4.930 | 4.570 | 4.720 | 4.720 | 106,400 |
| 2026-10-01 | 4.990 | 4.990 | 4.860 | 4.920 | 4.920 | 24,800 |
| 2026-09-30 | 5.000 | 5.010 | 4.870 | 5.000 | 5.000 | 56,800 |
| 2026-09-29 | 5.100 | 5.100 | 4.930 | 5.000 | 5.000 | 38,300 |
| 2026-09-28 | 5.130 | 5.130 | 5.070 | 5.120 | 5.120 | 16,000 |
| 2026-09-25 | 5.120 | 5.140 | 4.960 | 5.120 | 5.120 | 22,900 |
| 2026-09-24 | 5.080 | 5.080 | 4.960 | 5.040 | 5.040 | 24,800 |
| 2026-09-23 | 5.200 | 5.210 | 5.050 | 5.070 | 5.070 | 26,000 |
| 2026-09-22 | 5.070 | 5.210 | 5.070 | 5.190 | 5.190 | 11,100 |
| 2026-09-21 | 5.000 | 5.100 | 5.000 | 5.090 | 5.090 | 14,200 |
| 2026-09-18 | 5.010 | 5.050 | 4.930 | 5.050 | 5.050 | 28,900 |
| 2026-09-17 | 4.970 | 5.090 | 4.970 | 5.030 | 5.030 | 21,200 |
| 2026-09-16 | 4.930 | 5.000 | 4.930 | 5.000 | 5.000 | 21,800 |
| 2026-09-15 | 5.000 | 5.000 | 4.850 | 4.930 | 4.930 | 63,600 |
| 2026-09-14 | 5.060 | 5.060 | 4.980 | 5.010 | 5.010 | 29,000 |
| 2026-09-11 | 5.020 | 5.090 | 5.020 | 5.080 | 5.080 | 2,900 |
| 2026-09-10 | 5.050 | 5.080 | 4.970 | 5.010 | 5.010 | 50,800 |
| 2026-09-09 | 5.000 | 5.100 | 4.600 | 5.080 | 5.080 | 41,400 |
| 2026-09-08 | 5.050 | 5.120 | 5.030 | 5.080 | 5.080 | 46,900 |
| 2026-09-04 | 5.100 | 5.130 | 5.040 | 5.060 | 5.060 | 16,800 |
| 2026-09-03 | 5.170 | 5.270 | 5.070 | 5.100 | 5.100 | 39,400 |
| 2026-09-02 | 5.200 | 5.300 | 5.160 | 5.230 | 5.230 | 81,100 |
| 2026-09-01 | 5.150 | 5.240 | 5.100 | 5.230 | 5.230 | 39,400 |
| 2026-08-31 | 5.160 | 5.240 | 5.100 | 5.240 | 5.240 | 36,800 |
| 2026-08-28 | 5.140 | 5.140 | 5.020 | 5.060 | 5.060 | 34,400 |
| 2026-08-27 | 5.220 | 5.220 | 5.080 | 5.130 | 5.130 | 50,400 |
| 2026-08-26 | 5.080 | 5.230 | 5.080 | 5.180 | 5.180 | 16,900 |
| 2026-08-25 | 5.170 | 5.250 | 5.100 | 5.150 | 5.150 | 95,939 |
| 2026-08-24 | 5.140 | 5.180 | 5.050 | 5.170 | 5.170 | 26,341 |
| 2026-08-21 | 5.020 | 5.200 | 4.990 | 5.140 | 5.140 | 81,900 |
| 2026-08-20 | 5.020 | 5.040 | 4.940 | 5.010 | 5.010 | 89,700 |
| 2026-08-19 | 5.190 | 5.190 | 4.980 | 5.070 | 5.070 | 56,300 |
| 2026-08-18 | 5.250 | 5.250 | 5.060 | 5.150 | 5.150 | 61,100 |
| 2026-08-17 | 5.390 | 5.390 | 5.140 | 5.240 | 5.240 | 32,200 |
| 2026-08-14 | 5.420 | 5.450 | 5.280 | 5.340 | 5.340 | 33,500 |
| 2026-08-13 | 5.450 | 5.470 | 5.320 | 5.450 | 5.450 | 51,700 |
| 2026-08-12 | 5.300 | 5.500 | 5.280 | 5.370 | 5.370 | 88,300 |
| 2026-08-11 | 5.060 | 5.380 | 5.000 | 5.300 | 5.300 | 102,000 |
| 2026-08-10 | 5.060 | 5.060 | 4.930 | 4.960 | 4.960 | 27,900 |
| 2026-08-07 | 4.840 | 5.090 | 4.840 | 5.060 | 5.060 | 61,300 |
| 2026-08-06 | 4.970 | 5.010 | 4.940 | 4.980 | 4.980 | 11,700 |
| 2026-08-05 | 5.140 | 5.140 | 4.920 | 4.970 | 4.970 | 65,600 |
| 2026-08-04 | 5.020 | 5.100 | 4.860 | 4.990 | 4.990 | 79,300 |
| 2026-07-31 | 4.910 | 5.020 | 4.850 | 5.020 | 5.020 | 25,800 |
| 2026-07-30 | 4.820 | 5.000 | 4.800 | 4.880 | 4.880 | 34,700 |
| 2026-07-29 | 4.770 | 4.860 | 4.720 | 4.780 | 4.780 | 48,900 |
| 2026-07-28 | 4.940 | 4.960 | 4.790 | 4.840 | 4.840 | 70,000 |
| 2026-07-27 | 4.980 | 5.030 | 4.900 | 4.960 | 4.960 | 27,800 |
| 2026-07-24 | 5.100 | 5.100 | 5.000 | 5.040 | 5.040 | 6,500 |
| 2026-07-23 | 5.050 | 5.200 | 5.050 | 5.100 | 5.100 | 16,700 |
| 2026-07-22 | 4.980 | 5.190 | 4.980 | 5.120 | 5.120 | 20,800 |
Page 1 of 2 · 62 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.