Medicure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.71	0.71	0.71	0.71	-	-	-
Nov 28, 2025	0.68	0.71	0.68	0.71	0.71	4.44%	-
Nov 27, 2025	0.67	0.68	0.67	0.68	0.68	0.75%	-
Nov 26, 2025	0.62	0.67	0.62	0.67	0.67	8.06%	-
Nov 25, 2025	0.75	0.75	0.62	0.62	0.62	-16.78%	-
Nov 24, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Nov 21, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	-
Nov 20, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	-
Nov 19, 2025	0.63	0.76	0.63	0.76	0.76	19.84%	-
Nov 18, 2025	0.75	0.75	0.63	0.63	0.63	-16.00%	-
Nov 17, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Nov 14, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Nov 13, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	-
Nov 12, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Nov 11, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Nov 10, 2025	0.69	0.76	0.69	0.76	0.76	9.42%	-
Nov 7, 2025	0.70	0.70	0.69	0.69	0.69	-0.72%	-
Nov 6, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Nov 5, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Nov 4, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Nov 3, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Oct 31, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Oct 30, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	-
Oct 29, 2025	0.68	0.70	0.68	0.70	0.70	3.73%	-
Oct 28, 2025	0.62	0.67	0.62	0.67	0.67	8.94%	-
Oct 27, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	-
Oct 24, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Oct 23, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Oct 22, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Oct 21, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	-
Oct 20, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Oct 17, 2025	0.60	0.61	0.60	0.61	0.61	-	-
Oct 16, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	-
Oct 15, 2025	0.60	0.60	0.60	0.60	0.60	-8.40%	-
Oct 14, 2025	0.61	0.66	0.61	0.66	0.66	8.26%	-
Oct 13, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Oct 10, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Oct 9, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Oct 8, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Oct 7, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	-
Oct 6, 2025	0.60	0.60	0.60	0.60	0.60	0.84%	-
Oct 3, 2025	0.57	0.60	0.57	0.60	0.60	5.31%	-
Oct 2, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Oct 1, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Sep 30, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Sep 29, 2025	0.66	0.66	0.57	0.57	0.57	-13.74%	-
Sep 26, 2025	0.66	0.66	0.66	0.66	0.66	-5.07%	-
Sep 25, 2025	0.66	0.69	0.66	0.69	0.69	5.34%	-
Sep 24, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Sep 23, 2025	0.66	0.66	0.66	0.66	0.66	-	-