Canada markets open in 1 hour 29 minutes

Medicure Inc. (MPH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.96000.0000 (0.00%)
At close: 12:46PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Sept 14, 20221.00001.00001.00001.00001.0000-
Sept 13, 20221.24001.24001.00001.00001.00001,800
Sept 12, 20221.00001.00001.00001.00001.0000500
Sept 09, 20221.00001.00001.00001.00001.0000300
Sept 08, 20221.00001.00001.00001.00001.00002,000
Sept 07, 20220.96000.96000.96000.96000.9600-
Sept 06, 20220.96000.96000.96000.96000.9600100
Sept 02, 20220.96000.96000.96000.96000.96009,500
Sept 01, 20221.03001.03001.03001.03001.0300-
Aug 31, 20221.03001.03001.03001.03001.03002,400
Aug 30, 20221.03001.03001.03001.03001.0300200
Aug 29, 20221.03001.03001.03001.03001.0300200
Aug 26, 20221.03001.03001.03001.03001.03001,300
Aug 25, 20220.98001.03000.95001.03001.03008,900
Aug 24, 20221.10001.10001.10001.10001.100019,500
Aug 23, 20221.05001.05001.05001.05001.0500-
Aug 22, 20221.11001.11000.97001.05001.05006,100
Aug 19, 20221.37001.37001.37001.37001.3700-
Aug 18, 20221.08001.37001.08001.37001.370064,000
Aug 17, 20221.08001.08001.08001.08001.0800-
Aug 16, 20221.08001.08001.08001.08001.0800-
Aug 15, 20221.05001.08001.05001.08001.08008,000
Aug 12, 20221.02001.02001.02001.02001.02001,100
Aug 11, 20220.95000.95000.95000.95000.95002,000
Aug 10, 20221.07001.07000.95000.95000.95002,000
Aug 09, 20221.07001.07001.07001.07001.07003,000
Aug 08, 20221.15001.15001.15001.15001.1500-
Aug 05, 20221.15001.15001.15001.15001.1500-
Aug 04, 20221.15001.15001.15001.15001.1500-
Aug 03, 20221.12001.15001.12001.15001.15008,000
Aug 02, 20221.19001.19001.19001.19001.1900200
Jul 29, 20221.39001.39001.16001.20001.200011,500
Jul 28, 20221.12001.15001.12001.15001.15001,400
Jul 27, 20221.16001.16001.16001.16001.16008,600
Jul 26, 20220.94000.94000.94000.94000.9400-
Jul 25, 20221.01001.01000.94000.94000.94006,900
Jul 22, 20221.03001.06000.98000.98000.98002,200
Jul 21, 20221.00001.00001.00001.00001.00002,500
Jul 20, 20220.90000.90000.90000.90000.9000-
Jul 19, 20220.90000.90000.90000.90000.9000400
Jul 18, 20220.90000.90000.90000.90000.9000-
Jul 15, 20220.90000.90000.90000.90000.9000-
Jul 14, 20220.97000.97000.90000.90000.90009,000
Jul 13, 20220.97000.97000.97000.97000.9700-
Jul 12, 20220.97000.97000.97000.97000.9700-
Jul 11, 20220.97000.97000.97000.97000.97001,000
Jul 08, 20221.02001.02001.02001.02001.0200-
Jul 07, 20221.02001.02001.02001.02001.0200-
Jul 06, 20221.01001.02001.00001.02001.02002,500
Jul 05, 20221.02001.02001.01001.01001.01001,800
Jul 04, 20221.05001.05001.05001.05001.0500-
Jun 30, 20221.05001.05001.05001.05001.0500-
Jun 29, 20221.05001.05001.05001.05001.0500-
Jun 28, 20221.05001.05001.05001.05001.05001,900
Jun 27, 20221.05001.05001.05001.05001.05002,000
Jun 24, 20221.17001.17001.17001.17001.1700-
Jun 23, 20221.17001.17001.17001.17001.1700-
Jun 22, 20221.17001.17001.17001.17001.1700-
Jun 21, 20221.17001.17001.17001.17001.17001,700
Jun 20, 20221.20001.20001.20001.20001.2000-
Jun 17, 20221.20001.20001.20001.20001.20001,500
Jun 16, 20221.25001.25001.25001.25001.2500-
Jun 15, 20221.25001.25001.25001.25001.2500-
Jun 14, 20221.25001.25001.25001.25001.2500-
Jun 13, 20221.28001.28001.25001.25001.25004,400
Jun 10, 20221.25001.25001.25001.25001.2500-
Jun 09, 20221.25001.25001.25001.25001.2500-
Jun 08, 20221.25001.25001.25001.25001.2500500
Jun 07, 20221.33001.33001.31001.31001.31003,700
Jun 06, 20221.33001.33001.33001.33001.3300100
Jun 03, 20221.33001.33001.33001.33001.3300-
Jun 02, 20221.17001.33001.17001.33001.33006,000
Jun 01, 20221.34001.34001.34001.34001.34006,300
May 31, 20221.50001.50001.30001.44001.440016,100
May 30, 20221.20001.20001.20001.20001.2000-
May 27, 20221.20001.20001.20001.20001.20001,000
May 26, 20221.24001.24001.24001.24001.2400200
May 25, 20221.20001.20001.20001.20001.2000-
May 24, 20221.25001.25001.20001.20001.200016,700
May 20, 20221.25001.25001.25001.25001.25001,000
May 19, 20221.20001.20001.20001.20001.2000-
May 18, 20221.20001.20001.20001.20001.2000200
May 17, 20221.20001.20001.20001.20001.2000-
May 16, 20221.20001.20001.20001.20001.20003,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...