Medicure Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 3,840 |
| 2023-02-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 100 |
| 2023-02-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,000 |
| 2023-02-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 100 |
| 2023-02-10 | 1.200 | 1.260 | 1.200 | 1.200 | 1.200 | 7,227 |
| 2023-02-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2023-02-08 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 6,000 |
| 2023-02-06 | 1.220 | 1.300 | 1.220 | 1.220 | 1.220 | 6,604 |
| 2023-02-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 13,600 |
| 2023-02-02 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 11,050 |
| 2023-01-27 | 1.190 | 1.250 | 1.190 | 1.250 | 1.250 | 3,345 |
| 2023-01-26 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 5,900 |
| 2023-01-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,100 |
| 2023-01-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,700 |
| 2023-01-17 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 2,500 |
| 2023-01-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 150 |
| 2023-01-11 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 3,500 |
| 2023-01-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,033 |
| 2023-01-09 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 600 |
| 2023-01-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 3,100 |
| 2023-01-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 400 |
| 2023-01-04 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,146 |
| 2023-01-03 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 100 |
| 2022-12-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 405 |
| 2022-12-29 | 1.120 | 1.120 | 1.010 | 1.010 | 1.010 | 13,600 |
| 2022-12-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,900 |
| 2022-12-21 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 3,600 |
| 2022-12-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2022-12-19 | 1.020 | 1.110 | 1.020 | 1.100 | 1.100 | 2,904 |
| 2022-12-16 | 1.100 | 1.100 | 0.950 | 1.060 | 1.060 | 168,870 |
| 2022-12-15 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 16,200 |
| 2022-12-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 6,500 |
| 2022-12-13 | 1.110 | 1.110 | 1.070 | 1.110 | 1.110 | 3,743 |
| 2022-12-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,800 |
| 2022-12-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100 |
| 2022-12-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 3,266 |
| 2022-12-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 9,800 |
| 2022-12-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 500 |
| 2022-11-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 100 |
| 2022-11-29 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 16,900 |
| 2022-11-25 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 5,000 |
| 2022-11-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,438 |
| 2022-11-21 | 1.000 | 1.090 | 1.000 | 1.090 | 1.090 | 8,133 |
| 2022-11-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2022-11-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2022-11-07 | 0.950 | 1.020 | 0.950 | 1.020 | 1.020 | 1,215 |
| 2022-10-27 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 5,013 |
| 2022-10-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 150 |
| 2022-10-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,033 |
| 2022-10-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,500 |
| 2022-10-07 | 1.000 | 1.090 | 1.000 | 1.090 | 1.090 | 4,250 |
| 2022-10-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 849 |
| 2022-10-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2022-10-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 |
| 2022-10-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,400 |
| 2022-09-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2022-09-26 | 0.980 | 0.980 | 0.960 | 0.960 | 0.960 | 3,350 |
| 2022-09-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 8,500 |
| 2022-09-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 14,150 |
| 2022-09-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
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.