Medicure Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 0.900 | 0.900 | 0.880 | 0.880 | 0.880 | 3,066 |
| 2024-10-11 | 0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 1,500 |
| 2024-10-07 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 500 |
| 2024-10-02 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 100 |
| 2024-09-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 3,000 |
| 2024-09-18 | 1.150 | 1.150 | 1.010 | 1.010 | 1.010 | 5,670 |
| 2024-09-16 | 1.000 | 1.000 | 0.920 | 0.920 | 0.920 | 3,403 |
| 2024-09-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2024-09-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2024-09-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 700 |
| 2024-09-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 11,800 |
| 2024-09-05 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 12,000 |
| 2024-09-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 3,500 |
| 2024-09-03 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 2,200 |
| 2024-08-30 | 1.080 | 1.080 | 1.020 | 1.020 | 1.020 | 900 |
| 2024-08-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 |
| 2024-08-19 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 8,300 |
| 2024-08-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,100 |
| 2024-08-14 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 13,166 |
| 2024-08-12 | 1.070 | 1.070 | 0.970 | 1.050 | 1.050 | 14,076 |
| 2024-08-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 267 |
| 2024-08-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 400 |
| 2024-07-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 800 |
| 2024-07-30 | 1.150 | 1.260 | 1.150 | 1.260 | 1.260 | 13,300 |
| 2024-07-29 | 1.150 | 1.150 | 1.060 | 1.060 | 1.060 | 2,800 |
| 2024-07-24 | 1.150 | 1.150 | 1.070 | 1.080 | 1.080 | 15,100 |
| 2024-07-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 110 |
| 2024-07-17 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 20,319 |
| 2024-07-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2024-07-12 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 7,900 |
| 2024-07-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 600 |
| 2024-07-02 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 700 |
| 2024-06-28 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 802 |
| 2024-06-21 | 1.070 | 1.170 | 1.020 | 1.020 | 1.020 | 4,400 |
| 2024-06-18 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2,300 |
| 2024-06-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 347 |
| 2024-06-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,110 |
| 2024-06-13 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 |
| 2024-06-11 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2024-06-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 3,000 |
| 2024-06-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,500 |
| 2024-06-05 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 600 |
| 2024-06-04 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 8,900 |
| 2024-06-03 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 15,112 |
| 2024-05-31 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 40,800 |
| 2024-05-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 6,500 |
| 2024-05-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 400 |
| 2024-05-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100 |
| 2024-05-22 | 1.010 | 1.020 | 0.920 | 1.000 | 1.000 | 8,107 |
| 2024-05-17 | 1.070 | 1.070 | 1.010 | 1.010 | 1.010 | 11,300 |
| 2024-05-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 150 |
| 2024-05-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 250 |
| 2024-05-10 | 1.060 | 1.150 | 1.060 | 1.150 | 1.150 | 2,100 |
| 2024-05-08 | 1.140 | 1.140 | 1.050 | 1.050 | 1.050 | 2,062 |
| 2024-05-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,200 |
| 2024-04-29 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 3,000 |
| 2024-04-26 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 4,900 |
| 2024-04-25 | 1.100 | 1.100 | 1.020 | 1.020 | 1.020 | 10,000 |
| 2024-04-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 3,000 |
| 2024-04-22 | 1.050 | 1.050 | 0.990 | 0.990 | 0.990 | 3,300 |
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.