STOCKS OPEN MOSTLY HIGHER AS WORRIES OVER OMICRON FADE

Pfizer shares trading slightly higher after company says 3 doses of its vaccine "neutralize" the Omicron variant

Medicure Inc. (MPH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.1000

0.0000

(0.00%)

As of 11:23AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 07, 2021	1.1000	1.1000	1.1000	1.1000	1.1000	600
Dec. 06, 2021	0.9900	0.9900	0.9900	0.9900	0.9900	2,000
Dec. 03, 2021	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec. 02, 2021	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec. 01, 2021	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov. 30, 2021	0.9300	0.9300	0.9300	0.9300	0.9300	2,000
Nov. 29, 2021	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov. 26, 2021	0.9300	0.9300	0.9300	0.9300	0.9300	100
Nov. 25, 2021	1.0500	1.0500	1.0500	1.0500	1.0500	-
Nov. 24, 2021	1.0900	1.1300	1.0300	1.0500	1.0500	16,100
Nov. 23, 2021	1.0900	1.1600	1.0900	1.1600	1.1600	4,400
Nov. 22, 2021	1.0000	1.0500	1.0000	1.0500	1.0500	1,900
Nov. 19, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	-
Nov. 18, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	-
Nov. 17, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	-
Nov. 16, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	1,000
Nov. 15, 2021	0.9900	0.9900	0.9900	0.9900	0.9900	4,200
Nov. 12, 2021	0.9900	0.9900	0.9900	0.9900	0.9900	1,300
Nov. 11, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	3,000
Nov. 10, 2021	0.9300	0.9300	0.9300	0.9300	0.9300	1,600
Nov. 09, 2021	0.9900	0.9900	0.9500	0.9500	0.9500	9,200
Nov. 08, 2021	1.0400	1.0400	0.9800	0.9800	0.9800	2,400
Nov. 05, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov. 04, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov. 03, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov. 02, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov. 01, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct. 29, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	2,000
Oct. 28, 2021	1.0500	1.0500	1.0500	1.0500	1.0500	-
Oct. 27, 2021	1.0500	1.0500	1.0500	1.0500	1.0500	-
Oct. 26, 2021	1.0500	1.0500	1.0500	1.0500	1.0500	-
Oct. 25, 2021	1.0500	1.0500	1.0500	1.0500	1.0500	5,000
Oct. 22, 2021	0.9700	0.9700	0.9700	0.9700	0.9700	-
Oct. 21, 2021	0.9700	0.9700	0.9700	0.9700	0.9700	-
Oct. 20, 2021	0.9700	0.9700	0.9700	0.9700	0.9700	-
Oct. 19, 2021	0.9700	0.9700	0.9700	0.9700	0.9700	-
Oct. 18, 2021	0.9700	0.9700	0.9700	0.9700	0.9700	500
Oct. 15, 2021	0.9700	0.9700	0.9700	0.9700	0.9700	500
Oct. 14, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct. 13, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct. 12, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct. 08, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	5,200
Oct. 07, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct. 06, 2021	1.0000	1.0000	1.0000	1.0000	1.0000	6,500
Oct. 05, 2021	0.9800	0.9800	0.9800	0.9800	0.9800	-
Oct. 04, 2021	0.9800	0.9800	0.9800	0.9800	0.9800	-
Oct. 01, 2021	0.9800	0.9800	0.9800	0.9800	0.9800	-
Sep. 30, 2021	0.9800	0.9800	0.9800	0.9800	0.9800	-
Sep. 29, 2021	0.9800	0.9800	0.9800	0.9800	0.9800	1,700
Sep. 28, 2021	0.9400	0.9400	0.9400	0.9400	0.9400	-
Sep. 27, 2021	0.9400	0.9400	0.9400	0.9400	0.9400	-
Sep. 24, 2021	0.9400	0.9400	0.9400	0.9400	0.9400	-
Sep. 23, 2021	0.9300	0.9500	0.9300	0.9400	0.9400	2,900
Sep. 22, 2021	0.9700	0.9700	0.9600	0.9600	0.9600	1,000
Sep. 21, 2021	1.0400	1.0500	1.0400	1.0500	1.0500	6,200
Sep. 20, 2021	1.0900	1.0900	1.0900	1.0900	1.0900	-
Sep. 17, 2021	1.0900	1.0900	1.0900	1.0900	1.0900	-
Sep. 16, 2021	0.9800	1.0900	0.9800	1.0900	1.0900	2,500
Sep. 15, 2021	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep. 14, 2021	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep. 13, 2021	1.0300	1.0300	0.9200	0.9200	0.9200	5,800
Sep. 10, 2021	1.0200	1.0200	1.0200	1.0200	1.0200	1,000
Sep. 09, 2021	1.0900	1.0900	1.0900	1.0900	1.0900	1,200
Sep. 08, 2021	1.0500	1.0500	1.0500	1.0500	1.0500	-
Sep. 07, 2021	1.0500	1.0500	1.0500	1.0500	1.0500	-
Sep. 03, 2021	1.0500	1.0500	1.0500	1.0500	1.0500	900
Sep. 02, 2021	1.1300	1.1300	1.1300	1.1300	1.1300	-
Sep. 01, 2021	1.1300	1.1300	1.1300	1.1300	1.1300	-
Aug. 31, 2021	1.1300	1.1300	1.1300	1.1300	1.1300	-
Aug. 30, 2021	1.1300	1.1300	1.1300	1.1300	1.1300	-
Aug. 27, 2021	1.1300	1.1300	1.1300	1.1300	1.1300	-
Aug. 26, 2021	1.1300	1.1300	1.1300	1.1300	1.1300	400
Aug. 25, 2021	1.0100	1.0100	1.0100	1.0100	1.0100	-
Aug. 24, 2021	1.0100	1.0100	1.0100	1.0100	1.0100	-
Aug. 23, 2021	1.1000	1.1000	1.0100	1.0100	1.0100	8,800
Aug. 20, 2021	1.1000	1.1000	1.1000	1.1000	1.1000	1,400
Aug. 19, 2021	1.1000	1.1000	1.1000	1.1000	1.1000	2,000
Aug. 18, 2021	1.1100	1.1100	1.1100	1.1100	1.1100	-
Aug. 17, 2021	1.1100	1.1100	1.1100	1.1100	1.1100	-
Aug. 16, 2021	1.1100	1.1100	1.1100	1.1100	1.1100	700
Aug. 13, 2021	1.1100	1.1100	1.1100	1.1100	1.1100	-
Aug. 12, 2021	1.1200	1.1200	1.1100	1.1100	1.1100	1,300
Aug. 11, 2021	1.0600	1.1100	1.0600	1.1100	1.1100	1,600
Aug. 10, 2021	1.2000	1.2000	1.2000	1.2000	1.2000	-
Aug. 09, 2021	1.2000	1.2000	1.2000	1.2000	1.2000	-
Aug. 06, 2021	1.2000	1.2000	1.2000	1.2000	1.2000	-
Aug. 05, 2021	1.2000	1.2000	1.2000	1.2000	1.2000	-
Aug. 04, 2021	1.2000	1.2000	1.2000	1.2000	1.2000	-
Aug. 03, 2021	1.2000	1.2000	1.2000	1.2000	1.2000	2,000
Jul. 30, 2021	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jul. 29, 2021	1.1000	1.1000	1.1000	1.1000	1.1000	6,400
Jul. 28, 2021	1.2500	1.2500	1.2500	1.2500	1.2500	1,100
Jul. 27, 2021	1.2200	1.2200	1.2200	1.2200	1.2200	200
Jul. 26, 2021	1.2600	1.2600	1.2600	1.2600	1.2600	-
Jul. 23, 2021	1.2600	1.2600	1.2600	1.2600	1.2600	100
Jul. 22, 2021	1.2600	1.2600	1.2600	1.2600	1.2600	200
Jul. 21, 2021	1.3600	1.3600	1.3600	1.3600	1.3600	-
Jul. 20, 2021	1.3500	1.3600	1.3500	1.3600	1.3600	1,700
Jul. 19, 2021	1.2300	1.2300	1.2300	1.2300	1.2300	1,000
Jul. 16, 2021	1.3000	1.3000	1.3000	1.3000	1.3000	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,084.81-77.84(-0.37%)

S&P 5004,688.43+1.68(+0.04%)

DOW35,758.46+39.03(+0.11%)

CAD/USD0.7911+0.0002(+0.03%)

CRUDE OIL71.83-0.22(-0.31%)

BTC-CAD64,260.71-1,411.22(-2.15%)

STOCKS OPEN MOSTLY HIGHER AS WORRIES OVER OMICRON FADE

Medicure Inc. (MPH.V)

S&P/TSX
21,084.81
-77.84(-0.37%)

S&P 500
4,688.43
+1.68(+0.04%)

DOW
35,758.46
+39.03(+0.11%)

CAD/USD
0.7911
+0.0002(+0.03%)

CRUDE OIL
71.83
-0.22(-0.31%)

BTC-CAD
64,260.71
-1,411.22(-2.15%)