Medicure Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.250	4.400	4.250	4.250	4.250	14,702
2026-10-15	4.110	4.110	4.110	4.110	4.110	4,500
2026-10-14	3.940	4.270	3.850	4.270	4.270	5,100
2026-10-13	2.980	4.950	2.980	3.700	3.700	11,200
2026-10-09	2.970	2.980	2.970	2.980	2.980	1,500
2026-10-08	2.970	2.980	2.970	2.980	2.980	3,000
2026-10-07	2.930	2.930	2.930	2.930	2.930	0
2026-10-06	2.930	2.930	2.930	2.930	2.930	0
2026-10-05	2.980	2.990	2.930	2.930	2.930	700
2026-10-02	2.880	2.920	2.880	2.920	2.920	10,200
2026-10-01	2.880	2.880	2.880	2.880	2.880	500
2026-09-30	2.800	2.840	2.800	2.840	2.840	1,500
2026-09-29	2.840	2.840	2.840	2.840	2.840	8,200
2026-09-28	2.700	2.720	2.700	2.720	2.720	3,100
2026-09-25	2.650	2.650	2.650	2.650	2.650	0
2026-09-24	2.650	2.650	2.650	2.650	2.650	1,500
2026-09-23	2.630	2.630	2.630	2.630	2.630	1,900
2026-09-22	2.740	2.740	2.740	2.740	2.740	900
2026-09-21	2.620	2.690	2.620	2.690	2.690	6,300
2026-09-18	2.660	2.660	2.660	2.660	2.660	1,700
2026-09-17	2.600	2.690	2.600	2.690	2.690	5,000
2026-09-16	2.690	2.690	2.690	2.690	2.690	4,100
2026-09-15	2.500	2.510	2.500	2.510	2.510	700
2026-09-14	2.500	2.500	2.500	2.500	2.500	0
2026-09-11	2.500	2.500	2.500	2.500	2.500	200
2026-09-10	2.590	2.740	2.490	2.490	2.490	9,800
2026-09-09	2.590	2.590	2.590	2.590	2.590	1,000
2026-09-08	2.580	2.590	1.380	2.590	2.590	3,100
2026-09-04	2.500	2.500	2.500	2.500	2.500	300
2026-09-03	2.500	2.500	2.450	2.450	2.450	2,800
2026-09-02	2.600	2.600	2.570	2.570	2.570	1,300
2026-09-01	2.550	2.570	2.550	2.560	2.560	1,000
2026-08-31	2.490	2.600	2.450	2.550	2.550	10,200
2026-08-28	1.810	2.500	1.810	2.500	2.500	13,900
2026-08-27	1.500	1.900	1.500	1.900	1.900	42,700
2026-08-26	1.280	1.470	1.280	1.470	1.470	8,500
2026-08-25	1.310	1.310	1.300	1.300	1.300	2,600
2026-08-24	1.280	1.280	1.280	1.280	1.280	0
2026-08-21	1.380	1.380	1.280	1.280	1.280	6,000
2026-08-20	1.300	1.300	1.300	1.300	1.300	3,300
2026-08-19	1.300	1.300	1.300	1.300	1.300	0
2026-08-18	1.300	1.300	1.300	1.300	1.300	500
2026-08-17	1.300	1.390	1.300	1.390	1.390	2,100
2026-08-14	1.280	1.360	1.280	1.360	1.360	1,300
2026-08-13	1.360	1.360	1.360	1.360	1.360	0
2026-08-12	1.360	1.360	1.360	1.360	1.360	1,600
2026-08-11	1.280	1.280	1.280	1.280	1.280	700
2026-08-10	1.350	1.350	1.350	1.350	1.350	0
2026-08-07	1.300	1.350	1.250	1.350	1.350	10,100
2026-08-06	1.340	1.340	1.300	1.300	1.300	3,100
2026-08-05	1.300	1.300	1.300	1.300	1.300	0
2026-08-04	1.300	1.300	1.300	1.300	1.300	0
2026-07-31	1.290	1.300	1.250	1.300	1.300	11,400
2026-07-30	1.040	1.180	1.040	1.180	1.180	5,100
2026-07-29	1.040	1.040	1.040	1.040	1.040	0
2026-07-28	1.040	1.040	1.040	1.040	1.040	200
2026-07-27	1.040	1.040	1.040	1.040	1.040	0
2026-07-24	1.040	1.040	1.040	1.040	1.040	5,000
2026-07-23	1.040	1.040	1.040	1.040	1.040	100
2026-07-22	1.130	1.130	1.130	1.130	1.130	1,100

Page 1 of 2 · 62 trading daysOlder →

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.