Medicure Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-05-08 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-05-07 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-05-06 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-05-05 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-05-02 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-05-01 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-04-30 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 1,500 |
| 2025-04-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,000 |
| 2025-04-28 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-04-25 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-04-24 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-04-23 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-04-22 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-04-21 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-04-17 | 0.820 | 0.830 | 0.820 | 0.830 | 0.830 | 3,480 |
| 2025-04-16 | 0.820 | 0.900 | 0.820 | 0.900 | 0.900 | 1,500 |
| 2025-04-14 | 0.880 | 0.890 | 0.880 | 0.890 | 0.890 | 9,873 |
| 2025-04-11 | 0.760 | 0.780 | 0.750 | 0.780 | 0.780 | 21,985 |
| 2025-04-10 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 2,000 |
| 2025-04-09 | 0.760 | 0.760 | 0.730 | 0.730 | 0.730 | 1,000 |
| 2025-04-08 | 0.740 | 0.750 | 0.630 | 0.630 | 0.630 | 8,500 |
| 2025-04-07 | 0.660 | 0.660 | 0.650 | 0.650 | 0.650 | 7,000 |
| 2025-04-04 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 4,500 |
| 2025-03-25 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 1,000 |
| 2025-03-11 | 0.720 | 0.890 | 0.720 | 0.890 | 0.890 | 6,996 |
| 2025-03-03 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 4,131 |
| 2025-02-28 | 0.740 | 0.740 | 0.670 | 0.670 | 0.670 | 6,534 |
| 2025-02-26 | 0.670 | 0.670 | 0.650 | 0.650 | 0.650 | 2,000 |
| 2025-02-24 | 0.670 | 0.750 | 0.670 | 0.750 | 0.750 | 7,500 |
| 2025-02-21 | 0.810 | 0.810 | 0.670 | 0.670 | 0.670 | 2,500 |
| 2025-02-20 | 0.730 | 0.730 | 0.670 | 0.690 | 0.690 | 17,000 |
| 2025-02-13 | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | 500 |
| 2025-02-11 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 3,000 |
| 2025-02-07 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 7,500 |
| 2025-02-05 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 3,000 |
| 2025-02-04 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 1,000 |
| 2025-02-03 | 0.820 | 0.820 | 0.800 | 0.800 | 0.800 | 11,606 |
| 2025-01-21 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 500 |
| 2025-01-07 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 1,000 |
| 2025-01-06 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 1,000 |
| 2025-01-02 | 0.880 | 0.880 | 0.870 | 0.870 | 0.870 | 7,297 |
| 2024-12-27 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 2,700 |
| 2024-12-23 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 2,000 |
| 2024-12-20 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 500 |
| 2024-12-18 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,000 |
| 2024-12-17 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 500 |
| 2024-12-16 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 2,500 |
| 2024-12-09 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,506 |
| 2024-11-29 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,000 |
| 2024-11-26 | 0.970 | 0.990 | 0.970 | 0.990 | 0.990 | 8,876 |
| 2024-11-25 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 633 |
| 2024-11-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,750 |
| 2024-11-19 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1,200 |
| 2024-11-12 | 0.870 | 0.880 | 0.870 | 0.880 | 0.880 | 4,000 |
| 2024-11-06 | 1.090 | 1.090 | 0.840 | 0.990 | 0.990 | 8,755 |
| 2024-11-05 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 4,550 |
| 2024-10-30 | 0.880 | 0.890 | 0.880 | 0.880 | 0.880 | 18,500 |
| 2024-10-22 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 3,500 |
| 2024-10-15 | 0.900 | 0.900 | 0.880 | 0.880 | 0.880 | 3,066 |
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.