Medicure Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,966 |
| 2022-09-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2022-09-13 | 1.240 | 1.240 | 1.000 | 1.000 | 1.000 | 1,822 |
| 2022-09-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2022-09-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 266 |
| 2022-09-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2022-09-02 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 9,500 |
| 2022-08-31 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,400 |
| 2022-08-30 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 204 |
| 2022-08-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 200 |
| 2022-08-26 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,300 |
| 2022-08-25 | 0.980 | 1.030 | 0.950 | 1.030 | 1.030 | 8,876 |
| 2022-08-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 19,500 |
| 2022-08-22 | 1.110 | 1.110 | 0.970 | 1.050 | 1.050 | 6,124 |
| 2022-08-18 | 1.080 | 1.370 | 1.080 | 1.370 | 1.370 | 64,010 |
| 2022-08-15 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 8,000 |
| 2022-08-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,081 |
| 2022-08-11 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,000 |
| 2022-08-10 | 1.070 | 1.070 | 0.950 | 0.950 | 0.950 | 2,000 |
| 2022-08-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 3,000 |
| 2022-08-03 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 8,000 |
| 2022-08-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 200 |
| 2022-07-29 | 1.390 | 1.390 | 1.160 | 1.200 | 1.200 | 11,500 |
| 2022-07-28 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 1,416 |
| 2022-07-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 8,600 |
| 2022-07-25 | 1.010 | 1.010 | 0.940 | 0.940 | 0.940 | 6,900 |
| 2022-07-22 | 1.030 | 1.060 | 0.980 | 0.980 | 0.980 | 2,211 |
| 2022-07-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,500 |
| 2022-07-14 | 0.970 | 0.970 | 0.900 | 0.900 | 0.900 | 9,035 |
| 2022-07-11 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,002 |
| 2022-07-06 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 2,500 |
| 2022-07-05 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 1,818 |
| 2022-06-28 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,921 |
| 2022-06-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,027 |
| 2022-06-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,700 |
| 2022-06-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,500 |
| 2022-06-13 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 4,400 |
| 2022-06-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 500 |
| 2022-06-07 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 3,700 |
| 2022-06-02 | 1.170 | 1.330 | 1.170 | 1.330 | 1.330 | 6,000 |
| 2022-06-01 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 6,303 |
| 2022-05-31 | 1.500 | 1.500 | 1.300 | 1.440 | 1.440 | 16,118 |
| 2022-05-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2022-05-26 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 200 |
| 2022-05-24 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 16,700 |
| 2022-05-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,040 |
| 2022-05-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2022-05-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,000 |
| 2022-05-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2022-05-11 | 1.400 | 1.400 | 1.200 | 1.200 | 1.200 | 857 |
| 2022-05-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,035 |
| 2022-05-09 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 56,039 |
| 2022-05-06 | 1.280 | 1.280 | 1.220 | 1.250 | 1.250 | 7,400 |
| 2022-05-03 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 9,155 |
| 2022-05-02 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 400 |
| 2022-04-29 | 1.040 | 1.100 | 1.040 | 1.050 | 1.050 | 16,075 |
| 2022-04-28 | 0.860 | 0.950 | 0.850 | 0.950 | 0.950 | 26,300 |
| 2022-04-21 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 500 |
| 2022-04-18 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 1,000 |
| 2022-04-12 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 1,200 |
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.