Canada markets closed

Medexus Pharmaceuticals Inc. (MDP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6100+0.0100 (+0.62%)
At close: 03:59PM EDT
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20241.62001.65001.58001.61001.610035,699
May 14, 20241.69001.72001.60001.60001.600030,500
May 13, 20241.61001.70001.56001.66001.660052,000
May 10, 20241.72001.72001.59001.59001.590036,200
May 09, 20241.70001.76001.66001.69001.690060,700
May 08, 20241.77001.77001.67001.71001.710012,900
May 07, 20241.80001.84001.72001.77001.770033,300
May 06, 20241.85001.85001.76001.76001.760051,500
May 03, 20241.81001.84001.73001.79001.790044,200
May 02, 20241.76001.83001.75001.77001.770013,400
May 01, 20241.79001.93001.71001.75001.750042,500
Apr 30, 20241.92001.92001.82001.82001.820013,600
Apr 29, 20241.93002.00001.89001.89001.890051,100
Apr 26, 20241.86001.92001.80001.92001.920032,500
Apr 25, 20241.76001.90001.75001.86001.860047,400
Apr 24, 20241.69001.83001.68001.74001.7400143,100
Apr 23, 20241.65001.69001.63001.65001.650027,600
Apr 22, 20241.60001.68001.55001.62001.620057,600
Apr 19, 20241.57001.70001.52001.65001.650074,700
Apr 18, 20241.51001.55001.47001.55001.550051,700
Apr 17, 20241.54001.55001.50001.51001.510041,100
Apr 16, 20241.59001.59001.51001.54001.540026,600
Apr 15, 20241.60001.61001.53001.56001.560070,400
Apr 12, 20241.61001.62001.54001.58001.580068,200
Apr 11, 20241.58001.62001.53001.56001.560049,900
Apr 10, 20241.52001.60001.51001.56001.560075,400
Apr 09, 20241.61001.61001.52001.55001.550057,500
Apr 08, 20241.66001.66001.54001.59001.590042,800
Apr 05, 20241.66001.66001.56001.62001.620052,400
Apr 04, 20241.70001.71001.62001.63001.630060,900
Apr 03, 20241.55001.72001.55001.69001.690032,100
Apr 02, 20241.60001.60001.52001.54001.540040,600
Apr 01, 20241.65001.70001.56001.61001.610055,200
Mar 28, 20241.72001.72001.60001.61001.610032,600
Mar 27, 20241.75001.75001.65001.70001.700043,700
Mar 26, 20241.60001.76001.57001.70001.700098,300
Mar 25, 20241.56001.57001.50001.52001.520044,300
Mar 22, 20241.55001.56001.51001.56001.560023,700
Mar 21, 20241.57001.58001.52001.54001.540021,300
Mar 20, 20241.52001.57001.51001.56001.560023,100
Mar 19, 20241.54001.54001.48001.52001.520020,700
Mar 18, 20241.58001.59001.54001.54001.540028,600
Mar 15, 20241.60001.60001.53001.54001.540032,000
Mar 14, 20241.60001.60001.55001.55001.550041,700
Mar 13, 20241.68001.68001.55001.60001.600036,400
Mar 12, 20241.73001.73001.56001.64001.640051,200
Mar 11, 20241.72001.72001.67001.67001.670027,900
Mar 08, 20241.74001.74001.69001.70001.700028,300
Mar 07, 20241.72001.77001.69001.73001.730034,800
Mar 06, 20241.70001.74001.70001.71001.710027,000
Mar 05, 20241.70001.71001.69001.70001.700042,200
Mar 04, 20241.80001.81001.71001.72001.720018,500
Mar 01, 20241.79001.86001.75001.82001.820032,900
Feb 29, 20241.85001.85001.75001.77001.770073,900
Feb 28, 20241.82001.87001.79001.80001.800053,900
Feb 27, 20241.77001.80001.75001.79001.790036,000
Feb 26, 20241.72001.77001.69001.75001.750050,600
Feb 23, 20241.72001.73001.64001.70001.700019,400
Feb 22, 20241.77001.77001.67001.69001.690016,500
Feb 21, 20241.65001.76001.60001.75001.750047,000
Feb 20, 20241.75001.75001.64001.64001.640026,500
Feb 16, 20241.78001.80001.70001.75001.750031,900
Feb 15, 20241.80001.87001.78001.79001.790042,300
Feb 14, 20241.67001.90001.67001.78001.780062,400
Feb 13, 20241.78001.78001.66001.67001.670048,600
Feb 12, 20241.86002.00001.71001.79001.7900149,100
Feb 09, 20241.79001.89001.66001.87001.8700201,300
Feb 08, 20242.35002.35001.75001.92001.9200417,000
Feb 07, 20242.67002.84002.66002.70002.700049,400
Feb 06, 20242.58002.68002.54002.67002.670024,900
Feb 05, 20242.49002.58002.41002.58002.580034,500
Feb 02, 20242.36002.52002.32002.45002.450054,500
Feb 01, 20242.39002.39002.31002.34002.340031,400
Jan 31, 20242.38002.40002.28002.32002.320054,800
Jan 30, 20242.50002.50002.35002.36002.360067,200
Jan 29, 20242.55002.58002.48002.49002.490031,100
Jan 26, 20242.55002.59002.50002.55002.550032,900
Jan 25, 20242.61002.61002.51002.54002.540029,000
Jan 24, 20242.45002.64002.45002.55002.550039,900
Jan 23, 20242.51002.53002.43002.43002.430030,000
Jan 22, 20242.54002.54002.41002.51002.510026,300
Jan 19, 20242.51002.55002.39002.50002.500065,900
Jan 18, 20242.65002.66002.53002.53002.530015,100
Jan 17, 20242.68002.68002.52002.61002.610042,400
Jan 16, 20242.95002.95002.57002.68002.680087,800
Jan 15, 20242.88002.90002.82002.85002.850073,800
Jan 12, 20242.44002.70002.44002.66002.660042,300
Jan 11, 20242.69002.69002.43002.43002.4300103,300
Jan 10, 20242.86002.86002.65002.68002.680070,200
Jan 09, 20243.15003.15002.78002.85002.8500106,300
Jan 08, 20242.99003.16002.92003.12003.1200103,800
Jan 05, 20242.64002.88002.64002.87002.870092,100
Jan 04, 20242.61002.70002.55002.60002.600084,000
Jan 03, 20242.60002.62002.48002.58002.580036,900
Jan 02, 20242.50002.61002.45002.55002.550021,400
Dec 29, 20232.40002.50002.39002.47002.470085,100
Dec 28, 20232.35002.38002.27002.32002.320033,300
Dec 27, 20232.21002.34002.21002.29002.290030,500
Dec 22, 20232.14002.24002.07002.19002.190065,600
Dec 21, 20232.07002.11002.06002.10002.100062,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...