Medicure Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1.080 | 1.080 | 1.030 | 1.030 | 1.030 | 16,930 |
| 2024-04-17 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 260 |
| 2024-04-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 100 |
| 2024-04-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 200 |
| 2024-04-12 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 25,000 |
| 2024-04-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,100 |
| 2024-04-03 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 900 |
| 2024-03-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,500 |
| 2024-03-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2024-03-25 | 1.140 | 1.200 | 1.090 | 1.200 | 1.200 | 15,420 |
| 2024-03-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,600 |
| 2024-03-13 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 400 |
| 2024-03-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 3,000 |
| 2024-03-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 300 |
| 2024-03-07 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 4,500 |
| 2024-03-06 | 1.110 | 1.130 | 1.100 | 1.130 | 1.130 | 800 |
| 2024-03-04 | 1.160 | 1.160 | 1.110 | 1.150 | 1.150 | 817 |
| 2024-02-29 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 4,100 |
| 2024-02-28 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 200 |
| 2024-02-26 | 1.180 | 1.180 | 1.110 | 1.110 | 1.110 | 8,500 |
| 2024-02-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 11,700 |
| 2024-02-13 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 800 |
| 2024-02-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,800 |
| 2024-02-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,300 |
| 2024-02-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,200 |
| 2024-02-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 300 |
| 2024-01-30 | 1.380 | 1.450 | 1.380 | 1.450 | 1.450 | 3,300 |
| 2024-01-29 | 1.160 | 1.400 | 1.160 | 1.400 | 1.400 | 1,989 |
| 2024-01-26 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 400 |
| 2024-01-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,100 |
| 2024-01-17 | 1.200 | 1.290 | 1.200 | 1.290 | 1.290 | 3,800 |
| 2024-01-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2024-01-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,000 |
| 2024-01-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,400 |
| 2024-01-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5,000 |
| 2024-01-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 25,850 |
| 2024-01-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,700 |
| 2023-12-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 600 |
| 2023-12-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 5,000 |
| 2023-12-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,013 |
| 2023-12-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 400 |
| 2023-12-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2,069 |
| 2023-12-13 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2,000 |
| 2023-12-12 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 700 |
| 2023-12-11 | 1.310 | 1.390 | 1.310 | 1.320 | 1.320 | 2,120 |
| 2023-12-08 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 6,370 |
| 2023-12-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 300 |
| 2023-12-06 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 5,700 |
| 2023-12-01 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 6,400 |
| 2023-11-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5,033 |
| 2023-11-28 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 13,900 |
| 2023-11-27 | 1.510 | 1.590 | 1.510 | 1.590 | 1.590 | 2,940 |
| 2023-11-24 | 1.440 | 1.550 | 1.440 | 1.550 | 1.550 | 59,156 |
| 2023-11-22 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 11,000 |
| 2023-11-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5,600 |
| 2023-11-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5,000 |
| 2023-11-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 400 |
| 2023-11-13 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 2,000 |
| 2023-11-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 100 |
| 2023-11-09 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 14,200 |
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.