Medicure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.96	0.96	0.91	0.91	0.91	-1.63%	6,600
Feb 4, 2026	0.89	0.92	0.89	0.92	0.92	-1.91%	1,910
Jan 22, 2026	0.94	0.94	0.94	0.94	0.94	6.27%	105
Jan 20, 2026	0.89	0.89	0.89	0.89	0.89	10.73%	3,270
Dec 31, 2025	0.80	0.80	0.80	0.80	0.80	-9.62%	300
Dec 30, 2025	0.88	0.88	0.88	0.88	0.88	1.49%	100
Dec 23, 2025	0.87	0.87	0.87	0.87	0.87	5.04%	1,073
Dec 22, 2025	0.90	0.90	0.83	0.83	0.83	2.00%	5,600
Dec 1, 2025	0.81	0.81	0.81	0.81	0.81	9.89%	200
Nov 24, 2025	0.74	0.74	0.74	0.74	0.74	-20.20%	2,301
Nov 21, 2025	0.93	0.93	0.93	0.93	0.93	-2.01%	37,700
Nov 20, 2025	0.85	0.97	0.85	0.95	0.95	-0.53%	18,200
Nov 19, 2025	0.95	0.95	0.90	0.95	0.95	3.81%	13,620
Nov 18, 2025	0.94	0.95	0.91	0.92	0.92	-0.38%	4,996
Nov 17, 2025	0.87	0.92	0.87	0.92	0.92	3.79%	1,800
Nov 12, 2025	0.89	0.89	0.89	0.89	0.89	-4.06%	2,000
Nov 10, 2025	0.91	0.96	0.91	0.92	0.92	2.72%	11,365
Nov 7, 2025	0.87	0.90	0.87	0.90	0.90	-	1,291
Nov 3, 2025	0.90	0.90	0.90	0.90	0.90	-2.81%	1,993
Oct 31, 2025	0.93	0.93	0.93	0.93	0.93	3.75%	10,000
Oct 28, 2025	0.89	0.89	0.89	0.89	0.89	12.83%	2,750
Oct 27, 2025	0.78	0.79	0.78	0.79	0.79	1.67%	3,776
Oct 14, 2025	0.78	0.78	0.78	0.78	0.78	3.39%	5,000
Oct 9, 2025	0.75	0.75	0.75	0.75	0.75	1.69%	1,800
Oct 2, 2025	0.74	0.74	0.74	0.74	0.74	3.31%	6,293
Oct 1, 2025	0.74	0.74	0.72	0.72	0.72	0.41%	366
Sep 30, 2025	0.74	0.74	0.71	0.71	0.71	-3.59%	2,500
Sep 29, 2025	0.74	0.74	0.74	0.74	0.74	-9.22%	3,307
Sep 19, 2025	0.82	0.82	0.82	0.82	0.82	15.55%	113
Sep 16, 2025	0.71	0.71	0.71	0.71	0.71	-14.59%	444
Sep 11, 2025	0.83	0.83	0.83	0.83	0.83	4.62%	1,400
Sep 9, 2025	0.80	0.80	0.79	0.79	0.79	11.91%	3,333
Aug 27, 2025	0.73	0.75	0.71	0.71	0.71	-8.38%	5,000