Medicure Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 1,000 |
| 2022-04-08 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 6,000 |
| 2022-04-07 | 0.920 | 0.920 | 0.800 | 0.800 | 0.800 | 4,000 |
| 2022-04-06 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 3,090 |
| 2022-04-04 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 9,625 |
| 2022-03-31 | 0.970 | 0.970 | 0.900 | 0.900 | 0.900 | 7,654 |
| 2022-03-30 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 750 |
| 2022-03-24 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,000 |
| 2022-03-18 | 1.050 | 1.050 | 0.950 | 0.950 | 0.950 | 6,100 |
| 2022-03-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,265 |
| 2022-03-16 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,654 |
| 2022-03-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,765 |
| 2022-03-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 7,200 |
| 2022-03-07 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 4,181 |
| 2022-03-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,700 |
| 2022-03-01 | 1.000 | 1.070 | 1.000 | 1.050 | 1.050 | 10,275 |
| 2022-02-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,300 |
| 2022-02-16 | 0.990 | 0.990 | 0.950 | 0.950 | 0.950 | 5,500 |
| 2022-02-14 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 500 |
| 2022-02-10 | 1.060 | 1.090 | 1.050 | 1.090 | 1.090 | 7,800 |
| 2022-02-09 | 0.990 | 1.080 | 0.990 | 1.060 | 1.060 | 12,770 |
| 2022-02-07 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,500 |
| 2022-01-28 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2,000 |
| 2022-01-19 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 1,500 |
| 2022-01-14 | 0.950 | 1.080 | 0.950 | 1.080 | 1.080 | 3,167 |
| 2022-01-12 | 0.940 | 1.000 | 0.940 | 1.000 | 1.000 | 700 |
| 2022-01-07 | 0.990 | 1.040 | 0.990 | 1.040 | 1.040 | 3,000 |
| 2022-01-06 | 1.070 | 1.070 | 0.970 | 0.970 | 0.970 | 12,402 |
| 2022-01-04 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 1,235 |
| 2021-12-31 | 0.910 | 0.920 | 0.910 | 0.920 | 0.920 | 16,000 |
| 2021-12-30 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 500 |
| 2021-12-29 | 0.950 | 1.040 | 0.920 | 0.930 | 0.930 | 20,109 |
| 2021-12-23 | 0.920 | 0.990 | 0.920 | 0.990 | 0.990 | 9,800 |
| 2021-12-22 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 1,972 |
| 2021-12-21 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 800 |
| 2021-12-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 |
| 2021-12-16 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 500 |
| 2021-12-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,706 |
| 2021-12-14 | 0.920 | 0.930 | 0.920 | 0.930 | 0.930 | 4,500 |
| 2021-12-13 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 500 |
| 2021-12-10 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 5,979 |
| 2021-12-08 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 6,500 |
| 2021-12-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 550 |
| 2021-12-06 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2,000 |
| 2021-11-30 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 2,000 |
| 2021-11-26 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 100 |
| 2021-11-24 | 1.090 | 1.130 | 1.030 | 1.050 | 1.050 | 16,100 |
| 2021-11-23 | 1.090 | 1.160 | 1.090 | 1.160 | 1.160 | 4,406 |
| 2021-11-22 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 1,886 |
| 2021-11-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2021-11-15 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 4,200 |
| 2021-11-12 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,347 |
| 2021-11-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 |
| 2021-11-10 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 1,635 |
| 2021-11-09 | 0.990 | 0.990 | 0.950 | 0.950 | 0.950 | 9,180 |
| 2021-11-08 | 1.040 | 1.040 | 0.980 | 0.980 | 0.980 | 2,437 |
| 2021-10-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,000 |
| 2021-10-25 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 5,000 |
← NewerPage 14 of 14 · 838 trading days
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.