Medicure Inc. (MPH.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 12:46PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| Sept 26, 2022 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 3,400 |
| Sept 23, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 8,500 |
| Sept 22, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 14,200 |
| Sept 21, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| Sept 20, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 6,000 |
| Sept 19, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sept 16, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
| Sept 15, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sept 14, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sept 13, 2022 | 1.2400 | 1.2400 | 1.0000 | 1.0000 | 1.0000 | 1,800 |
| Sept 12, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 500 |
| Sept 09, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 300 |
| Sept 08, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,000 |
| Sept 07, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| Sept 06, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 100 |
| Sept 02, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 9,500 |
| Sept 01, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Aug 31, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 2,400 |
| Aug 30, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 200 |
| Aug 29, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 200 |
| Aug 26, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,300 |
| Aug 25, 2022 | 0.9800 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 8,900 |
| Aug 24, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 19,500 |
| Aug 23, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Aug 22, 2022 | 1.1100 | 1.1100 | 0.9700 | 1.0500 | 1.0500 | 6,100 |
| Aug 19, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Aug 18, 2022 | 1.0800 | 1.3700 | 1.0800 | 1.3700 | 1.3700 | 64,000 |
| Aug 17, 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Aug 16, 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Aug 15, 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 8,000 |
| Aug 12, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,100 |
| Aug 11, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,000 |
| Aug 10, 2022 | 1.0700 | 1.0700 | 0.9500 | 0.9500 | 0.9500 | 2,000 |
| Aug 09, 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 3,000 |
| Aug 08, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Aug 05, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Aug 04, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Aug 03, 2022 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 8,000 |
| Aug 02, 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 200 |
| Jul 29, 2022 | 1.3900 | 1.3900 | 1.1600 | 1.2000 | 1.2000 | 11,500 |
| Jul 28, 2022 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 1,400 |
| Jul 27, 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 8,600 |
| Jul 26, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Jul 25, 2022 | 1.0100 | 1.0100 | 0.9400 | 0.9400 | 0.9400 | 6,900 |
| Jul 22, 2022 | 1.0300 | 1.0600 | 0.9800 | 0.9800 | 0.9800 | 2,200 |
| Jul 21, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,500 |
| Jul 20, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Jul 19, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 400 |
| Jul 18, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Jul 15, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Jul 14, 2022 | 0.9700 | 0.9700 | 0.9000 | 0.9000 | 0.9000 | 9,000 |
| Jul 13, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Jul 12, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Jul 11, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,000 |
| Jul 08, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Jul 07, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Jul 06, 2022 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 2,500 |
| Jul 05, 2022 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 1,800 |
| Jul 04, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jun 30, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jun 29, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jun 28, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,900 |
| Jun 27, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,000 |
| Jun 24, 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Jun 23, 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Jun 22, 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Jun 21, 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,700 |
| Jun 20, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jun 17, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,500 |
| Jun 16, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jun 15, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jun 14, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jun 13, 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 4,400 |
| Jun 10, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jun 09, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jun 08, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 500 |
| Jun 07, 2022 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 3,700 |
| Jun 06, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 100 |
| Jun 03, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jun 02, 2022 | 1.1700 | 1.3300 | 1.1700 | 1.3300 | 1.3300 | 6,000 |
| Jun 01, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 6,300 |
| May 31, 2022 | 1.5000 | 1.5000 | 1.3000 | 1.4400 | 1.4400 | 16,100 |
| May 30, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| May 27, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
| May 26, 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 200 |
| May 25, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| May 24, 2022 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 16,700 |
| May 20, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,000 |
| May 19, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| May 18, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 200 |
| May 17, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| May 16, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 3,000 |
| May 13, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
| May 12, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| May 11, 2022 | 1.4000 | 1.4000 | 1.2000 | 1.2000 | 1.2000 | 900 |
| May 10, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
| May 09, 2022 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 56,000 |
| May 06, 2022 | 1.2800 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 7,400 |
| May 05, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
