Canada markets open in 8 hours 6 minutes

Medicure Inc. (MPH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.22000.0000 (0.00%)
At close: 03:29PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20231.22001.22001.22001.22001.2200-
Feb 06, 20231.22001.30001.22001.22001.22006,600
Feb 03, 20231.25001.25001.25001.25001.250013,600
Feb 02, 20231.22001.25001.22001.25001.250011,100
Feb 01, 20231.25001.25001.25001.25001.2500-
Jan 31, 20231.25001.25001.25001.25001.2500-
Jan 30, 20231.25001.25001.25001.25001.2500-
Jan 27, 20231.19001.25001.19001.25001.25003,300
Jan 26, 20231.27001.30001.27001.30001.30005,900
Jan 25, 20231.27001.27001.27001.27001.27001,100
Jan 24, 20231.27001.27001.27001.27001.27001,700
Jan 23, 20231.25001.25001.25001.25001.2500-
Jan 20, 20231.25001.25001.25001.25001.2500-
Jan 19, 20231.25001.25001.25001.25001.2500-
Jan 18, 20231.25001.25001.25001.25001.2500-
Jan 17, 20231.23001.25001.23001.25001.25002,500
Jan 16, 20231.06001.06001.06001.06001.0600-
Jan 13, 20231.06001.06001.06001.06001.0600-
Jan 12, 20231.06001.06001.06001.06001.0600200
Jan 11, 20231.07001.07001.07001.07001.07003,500
Jan 10, 20231.06001.06001.06001.06001.06001,000
Jan 09, 20231.09001.09001.06001.06001.0600600
Jan 06, 20231.12001.12001.12001.12001.12003,100
Jan 05, 20231.05001.05001.05001.05001.0500400
Jan 04, 20231.13001.13001.13001.13001.13001,100
Jan 03, 20231.09001.09001.09001.09001.0900100
Dec 30, 20221.01001.01001.01001.01001.0100400
Dec 29, 20221.12001.12001.01001.01001.010013,600
Dec 28, 20221.12001.12001.12001.12001.12001,900
Dec 23, 20221.12001.12001.12001.12001.1200-
Dec 22, 20221.12001.12001.12001.12001.1200-
Dec 21, 20221.11001.12001.11001.12001.12003,600
Dec 20, 20221.10001.10001.10001.10001.1000100
Dec 19, 20221.02001.11001.02001.10001.10002,900
Dec 16, 20221.10001.10000.95001.06001.0600168,900
Dec 15, 20221.10001.10001.09001.09001.090016,200
Dec 14, 20221.10001.10001.10001.10001.10006,500
Dec 13, 20221.11001.11001.07001.11001.11003,700
Dec 12, 20221.15001.15001.15001.15001.1500-
Dec 09, 20221.15001.15001.15001.15001.15005,800
Dec 08, 20221.05001.05001.05001.05001.0500100
Dec 07, 20221.05001.05001.05001.05001.0500-
Dec 06, 20221.05001.05001.05001.05001.05003,300
Dec 05, 20221.10001.10001.10001.10001.10009,800
Dec 02, 20221.15001.15001.15001.15001.1500-
Dec 01, 20221.15001.15001.15001.15001.1500500
Nov 30, 20221.15001.15001.15001.15001.1500100
Nov 29, 20221.10001.11001.10001.11001.110016,900
Nov 28, 20221.09001.09001.09001.09001.0900-
Nov 25, 20221.09001.09001.09001.09001.09005,000
Nov 24, 20221.10001.10001.10001.10001.1000-
Nov 23, 20221.10001.10001.10001.10001.1000-
Nov 22, 20221.10001.10001.10001.10001.10001,400
Nov 21, 20221.00001.09001.00001.09001.09008,100
Nov 18, 20221.00001.00001.00001.00001.0000-
Nov 17, 20221.00001.00001.00001.00001.0000-
Nov 16, 20221.00001.00001.00001.00001.0000100
Nov 15, 20221.10001.10001.10001.10001.1000-
Nov 14, 20221.10001.10001.10001.10001.1000-
Nov 11, 20221.10001.10001.10001.10001.1000-
Nov 10, 20221.10001.10001.10001.10001.1000-
Nov 09, 20221.10001.10001.10001.10001.1000500
Nov 08, 20221.02001.02001.02001.02001.0200-
Nov 07, 20220.95001.02000.95001.02001.02001,200
Nov 04, 20220.96000.96000.96000.96000.9600-
Nov 03, 20220.96000.96000.96000.96000.9600-
Nov 02, 20220.96000.96000.96000.96000.9600-
Nov 01, 20220.96000.96000.96000.96000.9600-
Oct 31, 20220.96000.96000.96000.96000.9600-
Oct 28, 20220.96000.96000.96000.96000.9600-
Oct 27, 20220.96000.96000.96000.96000.96005,000
Oct 26, 20221.12001.12001.12001.12001.1200-
Oct 25, 20221.12001.12001.12001.12001.1200-
Oct 24, 20221.12001.12001.12001.12001.1200-
Oct 21, 20221.12001.12001.12001.12001.1200-
Oct 20, 20221.12001.12001.12001.12001.1200-
Oct 19, 20221.12001.12001.12001.12001.1200200
Oct 18, 20221.10001.10001.10001.10001.1000-
Oct 17, 20221.10001.10001.10001.10001.1000-
Oct 14, 20221.10001.10001.10001.10001.100010,000
Oct 13, 20221.07001.07001.07001.07001.0700-
Oct 12, 20221.07001.07001.07001.07001.07001,500
Oct 11, 20221.09001.09001.09001.09001.0900-
Oct 07, 20221.00001.09001.00001.09001.09004,300
Oct 06, 20221.00001.00001.00001.00001.0000800
Oct 05, 20221.00001.00001.00001.00001.0000100
Oct 04, 20221.00001.00001.00001.00001.00003,000
Oct 03, 20221.00001.00001.00001.00001.00001,400
Sept 30, 20221.00001.00001.00001.00001.00002,000
Sept 29, 20220.96000.96000.96000.96000.9600-
Sept 28, 20220.96000.96000.96000.96000.9600-
Sept 27, 20220.96000.96000.96000.96000.9600-
Sept 26, 20220.98000.98000.96000.96000.96003,400
Sept 23, 20221.00001.00001.00001.00001.00008,500
Sept 22, 20221.00001.00001.00001.00001.000014,200
Sept 21, 20221.00001.00001.00001.00001.0000100
Sept 20, 20221.00001.00001.00001.00001.00006,000
Sept 19, 20221.00001.00001.00001.00001.0000-
Sept 16, 20221.00001.00001.00001.00001.00001,000
Sept 15, 20221.00001.00001.00001.00001.0000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...