Medicure Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	1.690	1.690	1.690	1.690	1.690	10,000
2023-11-07	1.680	1.680	1.580	1.580	1.580	10,300
2023-11-06	1.580	1.580	1.580	1.580	1.580	510
2023-11-03	1.680	1.740	1.570	1.580	1.580	26,560
2023-11-02	1.640	1.670	1.640	1.670	1.670	51,100
2023-11-01	1.550	1.550	1.550	1.550	1.550	500
2023-10-27	1.500	1.500	1.500	1.500	1.500	3,747
2023-10-26	1.460	1.460	1.460	1.460	1.460	200
2023-10-25	1.700	1.700	1.700	1.700	1.700	100
2023-10-23	1.800	1.800	1.800	1.800	1.800	262
2023-10-17	1.600	1.700	1.600	1.700	1.700	16,960
2023-10-16	1.700	1.700	1.700	1.700	1.700	1,176
2023-10-13	1.600	1.600	1.600	1.600	1.600	2,487
2023-10-12	1.570	1.600	1.570	1.600	1.600	400
2023-10-10	1.500	1.700	1.500	1.700	1.700	559
2023-10-06	1.700	1.700	1.690	1.700	1.700	892
2023-10-04	1.610	1.700	1.610	1.670	1.670	3,600
2023-10-02	1.650	1.650	1.610	1.610	1.610	800
2023-09-29	1.540	1.610	1.540	1.610	1.610	3,006
2023-09-27	1.480	1.480	1.480	1.480	1.480	800
2023-09-26	1.520	1.540	1.490	1.500	1.500	17,500
2023-09-25	1.500	1.540	1.500	1.540	1.540	5,100
2023-09-22	1.490	1.510	1.490	1.500	1.500	4,266
2023-09-21	1.500	1.500	1.500	1.500	1.500	2,500
2023-09-20	1.480	1.500	1.470	1.500	1.500	12,600
2023-09-19	1.500	1.530	1.500	1.500	1.500	42,800
2023-09-18	1.550	1.550	1.500	1.500	1.500	5,400
2023-09-14	1.500	1.500	1.500	1.500	1.500	25,006
2023-09-13	1.500	1.550	1.500	1.550	1.550	5,700
2023-09-12	1.540	1.550	1.480	1.490	1.490	15,374
2023-09-11	1.500	1.590	1.500	1.590	1.590	4,453
2023-09-08	1.500	1.500	1.500	1.500	1.500	143
2023-09-07	1.420	1.420	1.420	1.420	1.420	6,400
2023-09-06	1.440	1.440	1.430	1.430	1.430	1,600
2023-09-05	1.450	1.500	1.450	1.500	1.500	1,508
2023-09-01	1.450	1.450	1.450	1.450	1.450	5,000
2023-08-31	1.310	1.310	1.310	1.310	1.310	100
2023-08-30	1.320	1.360	1.320	1.360	1.360	3,166
2023-08-25	1.300	1.300	1.300	1.300	1.300	100
2023-08-24	1.300	1.300	1.300	1.300	1.300	5,000
2023-08-22	1.300	1.310	1.300	1.300	1.300	18,975
2023-08-21	1.360	1.520	1.360	1.500	1.500	9,320
2023-08-16	1.350	1.350	1.350	1.350	1.350	1,300
2023-08-15	1.320	1.320	1.320	1.320	1.320	10,000
2023-08-14	1.390	1.390	1.390	1.390	1.390	17,300
2023-08-11	1.310	1.390	1.310	1.390	1.390	13,400
2023-08-09	1.350	1.350	1.350	1.350	1.350	10,500
2023-08-08	1.290	1.350	1.290	1.350	1.350	13,320
2023-08-04	1.290	1.290	1.290	1.290	1.290	1,000
2023-08-02	1.390	1.390	1.380	1.380	1.380	25,319
2023-08-01	1.400	1.400	1.380	1.380	1.380	5,700
2023-07-31	1.320	1.460	1.290	1.460	1.460	29,000
2023-07-28	1.400	1.400	1.400	1.400	1.400	2,049
2023-07-26	1.300	1.400	1.300	1.400	1.400	5,004
2023-07-25	1.350	1.350	1.350	1.350	1.350	1,000
2023-07-21	1.250	1.250	1.250	1.250	1.250	600
2023-07-20	1.290	1.290	1.290	1.290	1.290	1,700
2023-07-19	1.290	1.410	1.290	1.360	1.360	15,278
2023-07-14	1.290	1.290	1.280	1.290	1.290	4,500
2023-07-11	1.130	1.130	1.130	1.130	1.130	300

← NewerPage 10 of 14 · 840 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.