Canada markets open in 5 hours 46 minutes

Medicure Inc. (MPH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.20000.0000 (0.00%)
At close: 11:25AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20221.20001.20001.20001.20001.20001,000
May 12, 20221.20001.20001.20001.20001.2000-
May 11, 20221.40001.40001.20001.20001.2000900
May 10, 20221.40001.40001.40001.40001.40001,000
May 09, 20221.30001.40001.30001.40001.400056,000
May 06, 20221.28001.28001.22001.25001.25007,400
May 05, 20221.15001.15001.15001.15001.1500100
May 04, 20221.15001.15001.15001.15001.1500-
May 03, 20221.10001.15001.10001.15001.15009,200
May 02, 20221.13001.13001.13001.13001.1300400
Apr 29, 20221.04001.10001.04001.05001.050016,100
Apr 28, 20220.86000.95000.85000.95000.950026,300
Apr 27, 20220.83000.83000.83000.83000.8300-
Apr 26, 20220.83000.83000.83000.83000.8300600
Apr 25, 20220.83000.83000.83000.83000.8300-
Apr 22, 20220.83000.83000.83000.83000.8300-
Apr 21, 20220.83000.83000.83000.83000.8300500
Apr 20, 20220.85000.85000.85000.85000.8500-
Apr 19, 20220.85000.85000.85000.85000.8500-
Apr 18, 20220.85000.85000.85000.85000.85001,000
Apr 14, 20220.95000.95000.95000.95000.9500-
Apr 13, 20220.95000.95000.95000.95000.9500-
Apr 12, 20220.94000.95000.94000.95000.95001,200
Apr 11, 20220.80000.80000.80000.80000.80001,000
Apr 08, 20220.90000.90000.90000.90000.90006,000
Apr 07, 20220.92000.92000.80000.80000.80004,000
Apr 06, 20220.92000.92000.92000.92000.92003,100
Apr 05, 20220.92000.92000.92000.92000.9200-
Apr 04, 20220.92000.92000.92000.92000.92009,600
Apr 01, 20220.90000.90000.90000.90000.9000-
Mar 31, 20220.97000.97000.90000.90000.90007,700
Mar 30, 20220.97000.97000.97000.97000.9700800
Mar 29, 20220.97000.97000.97000.97000.9700-
Mar 28, 20220.97000.97000.97000.97000.9700-
Mar 25, 20220.97000.97000.97000.97000.9700-
Mar 24, 20220.97000.97000.97000.97000.97001,000
Mar 23, 20220.95000.95000.95000.95000.9500-
Mar 22, 20220.95000.95000.95000.95000.9500-
Mar 21, 20220.95000.95000.95000.95000.9500400
Mar 18, 20221.05001.05000.95000.95000.95006,100
Mar 17, 20221.00001.00001.00001.00001.00001,300
Mar 16, 20220.95000.95000.95000.95000.95001,700
Mar 15, 20221.05001.05001.05001.05001.05002,800
Mar 14, 20221.04001.04001.04001.04001.0400-
Mar 11, 20221.04001.04001.04001.04001.0400-
Mar 10, 20221.04001.04001.04001.04001.0400100
Mar 09, 20221.04001.04001.04001.04001.04007,200
Mar 08, 20221.00001.00001.00001.00001.0000-
Mar 07, 20221.01001.01001.00001.00001.00004,200
Mar 04, 20221.05001.05001.05001.05001.0500-
Mar 03, 20221.05001.05001.05001.05001.05002,700
Mar 02, 20221.05001.05001.05001.05001.0500-
Mar 01, 20221.00001.07001.00001.05001.050010,300
Feb 28, 20221.00001.00001.00001.00001.00001,300
Feb 25, 20220.95000.95000.95000.95000.9500-
Feb 24, 20220.95000.95000.95000.95000.9500-
Feb 23, 20220.95000.95000.95000.95000.9500-
Feb 22, 20220.95000.95000.95000.95000.9500-
Feb 18, 20220.95000.95000.95000.95000.9500-
Feb 17, 20220.95000.95000.95000.95000.9500-
Feb 16, 20220.99000.99000.95000.95000.95005,500
Feb 15, 20220.95000.95000.95000.95000.9500-
Feb 14, 20220.95000.95000.95000.95000.9500500
Feb 11, 20221.09001.09001.09001.09001.0900-
Feb 10, 20221.06001.09001.05001.09001.09007,800
Feb 09, 20220.99001.08000.99001.06001.060012,800
Feb 08, 20220.95000.95000.95000.95000.9500-
Feb 07, 20220.95000.95000.95000.95000.95002,500
Feb 04, 20220.99000.99000.99000.99000.9900-
Feb 03, 20220.99000.99000.99000.99000.9900-
Feb 02, 20220.99000.99000.99000.99000.9900-
Feb 01, 20220.99000.99000.99000.99000.9900-
Jan 31, 20220.99000.99000.99000.99000.9900-
Jan 28, 20220.99000.99000.99000.99000.99002,000
Jan 27, 20221.00001.00001.00001.00001.0000-
Jan 26, 20221.00001.00001.00001.00001.0000-
Jan 25, 20221.00001.00001.00001.00001.0000-
Jan 24, 20221.00001.00001.00001.00001.0000-
Jan 21, 20221.00001.00001.00001.00001.0000-
Jan 20, 20221.00001.00001.00001.00001.0000-
Jan 19, 20221.01001.01001.00001.00001.00001,500
Jan 18, 20221.08001.08001.08001.08001.0800-
Jan 17, 20221.08001.08001.08001.08001.0800-
Jan 14, 20220.95001.08000.95001.08001.08003,200
Jan 13, 20221.00001.00001.00001.00001.0000-
Jan 12, 20220.94001.00000.94001.00001.0000700
Jan 11, 20221.04001.04001.04001.04001.0400-
Jan 10, 20221.04001.04001.04001.04001.0400-
Jan 07, 20220.99001.04000.99001.04001.04003,000
Jan 06, 20221.07001.07000.97000.97000.970012,400
Jan 05, 20220.92000.92000.92000.92000.9200-
Jan 04, 20220.92000.92000.92000.92000.92001,200
Dec 31, 20210.91000.92000.91000.92000.920016,000
Dec 30, 20210.92000.92000.92000.92000.9200500
Dec 29, 20210.95001.04000.92000.93000.930020,100
Dec 24, 20210.99000.99000.99000.99000.9900-
Dec 23, 20210.92000.99000.92000.99000.99009,800
Dec 22, 20210.97000.97000.95000.95000.95002,000
Dec 21, 20210.95000.95000.95000.95000.9500800
Dec 20, 20211.03001.03001.03001.03001.03001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...