Canada markets closed

Medicus Pharma Ltd. (MDCX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.6500+0.5300 (+16.99%)
At close: 03:02PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20243.17003.65003.17003.65003.650012,900
Oct 03, 20242.45003.31002.45003.12003.120011,800
Oct 02, 20242.34002.43002.34002.42002.42002,500
Oct 01, 20242.37002.37002.34002.34002.3400300
Sept 30, 20242.35002.35002.35002.35002.3500-
Sept 27, 20242.35002.48002.34002.35002.35003,500
Sept 26, 20242.35002.37002.35002.37002.3700500
Sept 25, 20242.28002.37002.28002.37002.37003,700
Sept 24, 20242.30002.30002.26002.27002.27001,800
Sept 23, 20242.29002.30002.29002.30002.3000500
Sept 20, 20242.29002.29002.29002.29002.2900-
Sept 19, 20242.25002.29002.25002.29002.2900600
Sept 18, 20242.19002.23002.19002.21002.21001,100
Sept 17, 20242.19002.25002.17002.25002.25001,600
Sept 16, 20242.23002.23002.17002.17002.17002,600
Sept 13, 20242.37002.37002.31002.31002.3100200
Sept 12, 20242.35002.35002.30002.30002.30001,400
Sept 11, 20242.30002.30002.30002.30002.30003,000
Sept 10, 20242.32002.32002.20002.20002.20002,900
Sept 09, 20242.37002.38002.30002.30002.30001,900
Sept 06, 20242.30002.30002.30002.30002.3000-
Sept 05, 20242.31002.31002.30002.30002.3000800
Sept 04, 20242.31002.40002.30002.40002.40005,600
Sept 03, 20242.31002.34002.31002.34002.3400300
Aug 30, 20242.21002.34002.21002.29002.29001,300
Aug 29, 20242.21002.21002.20002.20002.2000900
Aug 28, 20242.20002.20002.20002.20002.2000200
Aug 27, 20242.24002.38002.15002.20002.20008,300
Aug 26, 20242.20002.30002.20002.20002.20007,800
Aug 23, 20242.29002.29002.15002.19002.19005,500
Aug 22, 20242.12002.31002.12002.31002.31005,500
Aug 21, 20242.10002.10002.10002.10002.10001,000
Aug 20, 20242.11002.11002.11002.11002.1100100
Aug 19, 20242.15002.15002.15002.15002.1500-
Aug 16, 20242.15002.15002.15002.15002.1500-
Aug 15, 20242.15002.15002.15002.15002.1500-
Aug 14, 20242.15002.15002.15002.15002.1500300
Aug 13, 20242.19002.19002.10002.10002.10008,900
Aug 12, 20242.19002.19002.19002.19002.1900-
Aug 09, 20242.18002.19002.18002.19002.1900200
Aug 08, 20242.12002.13002.12002.13002.1300500
Aug 07, 20242.15002.15002.15002.15002.1500-
Aug 06, 20242.15002.15002.15002.15002.1500-
Aug 02, 20242.15002.15002.15002.15002.15001,000
Aug 01, 20242.12002.12002.12002.12002.1200-
Jul 31, 20242.12002.12002.12002.12002.1200-
Jul 30, 20242.12002.12002.12002.12002.1200-
Jul 29, 20242.20002.20002.12002.12002.12002,500
Jul 26, 20242.10002.26002.10002.24002.240010,100
Jul 25, 20242.08002.08002.08002.08002.0800200
Jul 24, 20242.11002.11002.11002.11002.1100-
Jul 23, 20242.11002.11002.11002.11002.1100100
Jul 22, 20242.20002.20002.15002.15002.15001,300
Jul 19, 20242.20002.20002.20002.20002.2000-
Jul 18, 20242.20002.20002.20002.20002.2000200
Jul 17, 20242.25002.25002.20002.20002.20002,500
Jul 16, 20242.25002.25002.19002.20002.20002,700
Jul 15, 20242.29002.29002.27002.28002.28002,800
Jul 12, 20242.26002.26002.26002.26002.2600-
Jul 11, 20242.34002.34002.26002.26002.26001,300
Jul 10, 20242.40002.40002.31002.31002.3100700
Jul 09, 20242.30002.59002.29002.48002.480035,000
Jul 08, 20242.42002.42002.30002.30002.30007,000
Jul 05, 20241.55002.49001.55002.40002.400029,600
Jul 04, 20241.49001.49001.49001.49001.4900-
Jul 03, 20241.48001.50001.48001.49001.49005,500
Jul 02, 20241.71001.71001.50001.50001.50003,700
Jun 28, 20241.75001.83001.71001.71001.71002,700
Jun 27, 20241.68001.68001.68001.68001.6800-
Jun 26, 20241.68001.68001.68001.68001.6800100
Jun 25, 20241.67001.67001.67001.67001.6700-
Jun 24, 20241.73001.73001.67001.67001.67001,500
Jun 21, 20241.70001.70001.70001.70001.7000-
Jun 20, 20241.83001.83001.70001.70001.70001,400
Jun 19, 20241.77001.77001.77001.77001.7700-
Jun 18, 20241.80001.82001.75001.77001.77005,600
Jun 17, 20241.78001.79001.78001.79001.7900400
Jun 14, 20241.80001.80001.80001.80001.8000-
Jun 13, 20241.79001.80001.65001.80001.8000500
Jun 12, 20241.84001.84001.84001.84001.8400-
Jun 11, 20241.84001.84001.84001.84001.8400600
Jun 10, 20241.79001.79001.79001.79001.7900-
Jun 07, 20241.87001.95001.79001.79001.79003,100
Jun 06, 20241.99001.99001.99001.99001.9900-
Jun 05, 20241.99001.99001.99001.99001.9900-
Jun 04, 20241.99001.99001.99001.99001.9900-
Jun 03, 20241.99001.99001.99001.99001.9900-
May 31, 20241.85001.99001.85001.99001.9900300
May 30, 20241.95002.00001.95002.00002.00004,100
May 29, 20242.00002.00002.00002.00002.00001,000
May 28, 20242.01002.01002.01002.01002.0100-
May 27, 20242.01002.01002.01002.01002.0100300
May 24, 20241.90002.00001.84001.95001.95003,200
May 23, 20241.95002.00001.90002.00002.00005,600
May 22, 20242.00002.05002.00002.00002.00006,500
May 21, 20242.20002.20002.20002.20002.2000-
May 17, 20242.20002.20002.20002.20002.2000-
May 16, 20242.20002.20002.20002.20002.2000-
May 15, 20242.20002.20002.20002.20002.20001,000
May 14, 20242.17002.17002.17002.17002.1700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...