Medicure Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	1.120	1.200	1.120	1.200	1.200	3,033
2023-07-07	1.200	1.200	1.150	1.150	1.150	8,020
2023-07-06	1.330	1.330	1.330	1.330	1.330	833
2023-07-05	1.410	1.420	1.390	1.420	1.420	9,350
2023-07-04	1.190	1.190	1.190	1.190	1.190	3,200
2023-06-28	1.180	1.180	1.170	1.170	1.170	11,200
2023-06-27	1.330	1.330	1.330	1.330	1.330	3,300
2023-06-26	1.330	1.330	1.330	1.330	1.330	5,000
2023-06-23	1.350	1.480	1.330	1.340	1.340	27,020
2023-06-22	1.230	1.350	1.230	1.350	1.350	26,824
2023-06-21	1.180	1.320	1.180	1.230	1.230	18,360
2023-06-20	1.250	1.250	1.250	1.250	1.250	5,000
2023-06-15	1.160	1.160	1.160	1.160	1.160	200
2023-06-14	1.200	1.220	1.200	1.220	1.220	10,000
2023-06-13	1.210	1.210	1.210	1.210	1.210	2,665
2023-06-12	1.130	1.150	1.130	1.150	1.150	8,803
2023-06-08	1.120	1.120	1.120	1.120	1.120	7,001
2023-06-06	1.110	1.110	1.110	1.110	1.110	1,000
2023-06-05	1.110	1.110	1.110	1.110	1.110	150
2023-06-02	1.100	1.100	1.100	1.100	1.100	5,000
2023-05-31	1.190	1.190	1.190	1.190	1.190	1,900
2023-05-30	1.240	1.240	1.190	1.190	1.190	4,350
2023-05-29	1.020	1.240	1.020	1.240	1.240	6,647
2023-05-25	1.100	1.100	1.100	1.100	1.100	500
2023-05-23	1.020	1.020	1.020	1.020	1.020	1,300
2023-05-16	1.110	1.110	1.110	1.110	1.110	4,100
2023-05-15	1.110	1.110	1.110	1.110	1.110	1,000
2023-05-12	1.150	1.150	1.000	1.000	1.000	20,800
2023-05-05	1.150	1.150	1.150	1.150	1.150	800
2023-05-04	1.180	1.180	1.010	1.010	1.010	11,525
2023-05-03	1.300	1.300	1.250	1.250	1.250	6,529
2023-05-02	1.210	1.250	1.210	1.250	1.250	3,221
2023-04-28	1.260	1.260	1.260	1.260	1.260	100
2023-04-27	1.310	1.310	1.300	1.300	1.300	9,400
2023-04-26	1.320	1.320	1.310	1.310	1.310	5,500
2023-04-25	1.320	1.320	1.320	1.320	1.320	4,000
2023-04-21	1.300	1.300	1.300	1.300	1.300	100
2023-04-20	1.350	1.350	1.300	1.300	1.300	12,500
2023-04-19	1.370	1.390	1.350	1.350	1.350	11,119
2023-04-18	1.370	1.390	1.365	1.390	1.390	11,000
2023-04-17	1.320	1.320	1.320	1.320	1.320	5,300
2023-04-14	1.250	1.260	1.250	1.260	1.260	2,142
2023-04-13	1.250	1.300	1.250	1.250	1.250	14,600
2023-04-12	1.200	1.200	1.200	1.200	1.200	900
2023-04-10	1.110	1.160	1.100	1.160	1.160	6,650
2023-04-05	1.140	1.140	1.100	1.140	1.140	10,600
2023-03-30	0.930	1.100	0.930	1.100	1.100	3,910
2023-03-29	1.000	1.000	1.000	1.000	1.000	133
2023-03-24	1.100	1.100	1.100	1.100	1.100	1,500
2023-03-22	1.130	1.140	1.130	1.140	1.140	5,100
2023-03-21	1.020	1.020	1.020	1.020	1.020	500
2023-03-17	1.020	1.020	1.020	1.020	1.020	2,606
2023-03-14	1.040	1.040	1.040	1.040	1.040	29,400
2023-03-13	1.110	1.110	1.030	1.040	1.040	6,739
2023-03-07	1.140	1.140	1.120	1.120	1.120	21,566
2023-03-06	1.130	1.140	1.050	1.140	1.140	9,733
2023-03-03	1.140	1.140	1.130	1.130	1.130	5,200
2023-03-02	1.150	1.150	1.140	1.140	1.140	6,300
2023-03-01	1.170	1.170	1.150	1.160	1.160	34,313
2023-02-28	1.180	1.180	1.180	1.180	1.180	5,500

← NewerPage 11 of 14 · 838 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.