Medicure Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 0.940 | 0.940 | 0.850 | 0.900 | 0.900 | 21,400 |
| 2026-04-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-04-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-04-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-04-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-04-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-04-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-04-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-04-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-04-13 | 1.230 | 1.350 | 1.230 | 1.350 | 1.350 | 2,700 |
| 2026-04-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-04-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-04-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-04-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 400 |
| 2026-04-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,600 |
| 2026-04-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-04-01 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-03-31 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-03-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-03-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 100 |
| 2026-03-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 400 |
| 2026-03-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 500 |
| 2026-03-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 500 |
| 2026-03-23 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-03-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-03-19 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,000 |
| 2026-03-18 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-03-17 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-03-16 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-03-13 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-03-12 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2026-03-11 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,800 |
| 2026-03-10 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2026-03-09 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2026-03-06 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2026-03-05 | 1.100 | 1.100 | 0.960 | 0.970 | 0.970 | 800 |
| 2026-03-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 14,200 |
| 2026-03-03 | 1.280 | 1.280 | 1.120 | 1.120 | 1.120 | 1,700 |
| 2026-03-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 200 |
| 2026-02-27 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 300 |
| 2026-02-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 700 |
| 2026-02-25 | 1.110 | 1.110 | 0.950 | 0.950 | 0.950 | 600 |
| 2026-02-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 100 |
| 2026-02-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-02-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 600 |
| 2026-02-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-02-18 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-02-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-02-13 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-02-12 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 6,000 |
| 2026-02-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-02-10 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,700 |
| 2026-02-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-02-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-02-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-02-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 100 |
| 2026-02-03 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-02-02 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-01-30 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-01-29 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 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.