Medicure Inc. (MPH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.2000

0.0000

(0.00%)

At close: 11:25AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 04, 2022	1.1500	1.1500	1.1500	1.1500	1.1500	-
May 03, 2022	1.1000	1.1500	1.1000	1.1500	1.1500	9,200
May 02, 2022	1.1300	1.1300	1.1300	1.1300	1.1300	400
Apr 29, 2022	1.0400	1.1000	1.0400	1.0500	1.0500	16,100
Apr 28, 2022	0.8600	0.9500	0.8500	0.9500	0.9500	26,300
Apr 27, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 26, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	600
Apr 25, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 22, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 21, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	500
Apr 20, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 19, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 18, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
Apr 14, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 13, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 12, 2022	0.9400	0.9500	0.9400	0.9500	0.9500	1,200
Apr 11, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Apr 08, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	6,000
Apr 07, 2022	0.9200	0.9200	0.8000	0.8000	0.8000	4,000
Apr 06, 2022	0.9200	0.9200	0.9200	0.9200	0.9200	3,100
Apr 05, 2022	0.9200	0.9200	0.9200	0.9200	0.9200	-
Apr 04, 2022	0.9200	0.9200	0.9200	0.9200	0.9200	9,600
Apr 01, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 31, 2022	0.9700	0.9700	0.9000	0.9000	0.9000	7,700
Mar 30, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	800
Mar 29, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
Mar 28, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
Mar 25, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	-
Mar 24, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	1,000
Mar 23, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Mar 22, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Mar 21, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	400
Mar 18, 2022	1.0500	1.0500	0.9500	0.9500	0.9500	6,100
Mar 17, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	1,300
Mar 16, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	1,700
Mar 15, 2022	1.0500	1.0500	1.0500	1.0500	1.0500	2,800
Mar 14, 2022	1.0400	1.0400	1.0400	1.0400	1.0400	-
Mar 11, 2022	1.0400	1.0400	1.0400	1.0400	1.0400	-
Mar 10, 2022	1.0400	1.0400	1.0400	1.0400	1.0400	100
Mar 09, 2022	1.0400	1.0400	1.0400	1.0400	1.0400	7,200
Mar 08, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 07, 2022	1.0100	1.0100	1.0000	1.0000	1.0000	4,200
Mar 04, 2022	1.0500	1.0500	1.0500	1.0500	1.0500	-
Mar 03, 2022	1.0500	1.0500	1.0500	1.0500	1.0500	2,700
Mar 02, 2022	1.0500	1.0500	1.0500	1.0500	1.0500	-
Mar 01, 2022	1.0000	1.0700	1.0000	1.0500	1.0500	10,300
Feb 28, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	1,300
Feb 25, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 24, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 23, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 22, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 18, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 17, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 16, 2022	0.9900	0.9900	0.9500	0.9500	0.9500	5,500
Feb 15, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 14, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	500
Feb 11, 2022	1.0900	1.0900	1.0900	1.0900	1.0900	-
Feb 10, 2022	1.0600	1.0900	1.0500	1.0900	1.0900	7,800
Feb 09, 2022	0.9900	1.0800	0.9900	1.0600	1.0600	12,800
Feb 08, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 07, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	2,500
Feb 04, 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
Feb 03, 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
Feb 02, 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
Feb 01, 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jan 31, 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jan 28, 2022	0.9900	0.9900	0.9900	0.9900	0.9900	2,000
Jan 27, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 26, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 25, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 24, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 21, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 20, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 19, 2022	1.0100	1.0100	1.0000	1.0000	1.0000	1,500
Jan 18, 2022	1.0800	1.0800	1.0800	1.0800	1.0800	-
Jan 17, 2022	1.0800	1.0800	1.0800	1.0800	1.0800	-
Jan 14, 2022	0.9500	1.0800	0.9500	1.0800	1.0800	3,200
Jan 13, 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 12, 2022	0.9400	1.0000	0.9400	1.0000	1.0000	700
Jan 11, 2022	1.0400	1.0400	1.0400	1.0400	1.0400	-
Jan 10, 2022	1.0400	1.0400	1.0400	1.0400	1.0400	-
Jan 07, 2022	0.9900	1.0400	0.9900	1.0400	1.0400	3,000
Jan 06, 2022	1.0700	1.0700	0.9700	0.9700	0.9700	12,400
Jan 05, 2022	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jan 04, 2022	0.9200	0.9200	0.9200	0.9200	0.9200	1,200
Dec 31, 2021	0.9100	0.9200	0.9100	0.9200	0.9200	16,000
Dec 30, 2021	0.9200	0.9200	0.9200	0.9200	0.9200	500
Dec 29, 2021	0.9500	1.0400	0.9200	0.9300	0.9300	20,100
Dec 24, 2021	0.9900	0.9900	0.9900	0.9900	0.9900	-
Dec 23, 2021	0.9200	0.9900	0.9200	0.9900	0.9900	9,800
Dec 22, 2021	0.9700	0.9700	0.9500	0.9500	0.9500	2,000
Dec 21, 2021	0.9500	0.9500	0.9500	0.9500	0.9500	800
Dec 20, 2021	1.0300	1.0300	1.0300	1.0300	1.0300	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.81+400.71(+2.03%)

S&P 5004,023.89+93.81(+2.39%)

DOW32,196.66+466.36(+1.47%)

CAD/USD0.7729-0.0018(-0.23%)

CRUDE OIL109.88-0.61(-0.55%)

BTC-CAD38,254.18-638.24(-1.64%)

Medicure Inc. (MPH.V)

S&P/TSX
20,099.81
+400.71(+2.03%)

S&P 500
4,023.89
+93.81(+2.39%)

DOW
32,196.66
+466.36(+1.47%)

CAD/USD
0.7729
-0.0018(-0.23%)

CRUDE OIL
109.88
-0.61(-0.55%)

BTC-CAD
38,254.18
-638.24(-1.64%)