Medexus Pharmaceuticals Inc. (TSX:MDP)
Canada · Delayed Price · Currency is CAD 5.06
-0.07 (-1.36%)
Aug 28, 2026, 3:59 PM EST
Medexus Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.14 | 5.14 | 5.02 | 5.06 | 5.06 | -1.36% | 34,404 |
| Aug 27, 2026 | 5.22 | 5.22 | 5.08 | 5.13 | 5.13 | -0.97% | 50,366 |
| Aug 26, 2026 | 5.08 | 5.23 | 5.08 | 5.18 | 5.18 | 0.58% | 16,854 |
| Aug 25, 2026 | 5.17 | 5.25 | 5.10 | 5.15 | 5.15 | -0.39% | 95,939 |
| Aug 24, 2026 | 5.14 | 5.18 | 5.05 | 5.17 | 5.17 | 0.58% | 26,341 |
| Aug 21, 2026 | 5.02 | 5.20 | 4.99 | 5.14 | 5.14 | 2.59% | 81,902 |
| Aug 20, 2026 | 5.02 | 5.04 | 4.94 | 5.01 | 5.01 | -1.18% | 89,739 |
| Aug 19, 2026 | 5.19 | 5.19 | 4.98 | 5.07 | 5.07 | -1.55% | 56,348 |
| Aug 18, 2026 | 5.25 | 5.25 | 5.06 | 5.15 | 5.15 | -1.72% | 61,143 |
| Aug 17, 2026 | 5.39 | 5.39 | 5.14 | 5.24 | 5.24 | -1.87% | 32,210 |
| Aug 14, 2026 | 5.42 | 5.45 | 5.28 | 5.34 | 5.34 | -2.02% | 33,492 |
| Aug 13, 2026 | 5.45 | 5.47 | 5.32 | 5.45 | 5.45 | 1.49% | 51,684 |
| Aug 12, 2026 | 5.30 | 5.50 | 5.28 | 5.37 | 5.37 | 1.32% | 88,323 |
| Aug 11, 2026 | 5.06 | 5.38 | 5.00 | 5.30 | 5.30 | 6.85% | 101,953 |
| Aug 10, 2026 | 5.06 | 5.06 | 4.93 | 4.96 | 4.96 | -1.98% | 27,909 |
| Aug 7, 2026 | 4.84 | 5.09 | 4.84 | 5.06 | 5.06 | 1.61% | 61,302 |
| Aug 6, 2026 | 4.97 | 5.01 | 4.94 | 4.98 | 4.98 | 0.20% | 11,670 |
| Aug 5, 2026 | 5.14 | 5.14 | 4.92 | 4.97 | 4.97 | -0.40% | 65,577 |
| Aug 4, 2026 | 5.02 | 5.10 | 4.86 | 4.99 | 4.99 | -0.60% | 79,257 |
| Jul 31, 2026 | 4.91 | 5.02 | 4.85 | 5.02 | 5.02 | 2.87% | 25,758 |
| Jul 30, 2026 | 4.82 | 5.00 | 4.80 | 4.88 | 4.88 | 2.09% | 34,680 |
| Jul 29, 2026 | 4.77 | 4.86 | 4.72 | 4.78 | 4.78 | -1.24% | 48,891 |
| Jul 28, 2026 | 4.94 | 4.96 | 4.79 | 4.84 | 4.84 | -2.42% | 69,983 |
| Jul 27, 2026 | 4.98 | 5.03 | 4.90 | 4.96 | 4.96 | -1.59% | 27,770 |
| Jul 24, 2026 | 5.10 | 5.10 | 5.00 | 5.04 | 5.04 | -1.18% | 6,457 |
| Jul 23, 2026 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | -0.39% | 16,713 |
| Jul 22, 2026 | 4.98 | 5.19 | 4.98 | 5.12 | 5.12 | 1.59% | 20,820 |
| Jul 21, 2026 | 5.07 | 5.11 | 4.99 | 5.04 | 5.04 | -0.79% | 31,991 |
| Jul 20, 2026 | 5.08 | 5.10 | 4.99 | 5.08 | 5.08 | - | 60,813 |
| Jul 17, 2026 | 4.90 | 5.17 | 4.88 | 5.08 | 5.08 | 0.20% | 55,523 |
| Jul 16, 2026 | 5.09 | 5.09 | 4.93 | 5.07 | 5.07 | -1.55% | 34,454 |
| Jul 15, 2026 | 5.17 | 5.17 | 5.01 | 5.15 | 5.15 | 0.39% | 28,071 |
| Jul 14, 2026 | 5.02 | 5.17 | 5.02 | 5.13 | 5.13 | 0.98% | 12,848 |
| Jul 13, 2026 | 5.20 | 5.20 | 5.00 | 5.08 | 5.08 | -2.12% | 60,403 |
| Jul 10, 2026 | 4.92 | 5.20 | 4.92 | 5.19 | 5.19 | 1.96% | 51,695 |
| Jul 9, 2026 | 5.11 | 5.11 | 4.94 | 5.09 | 5.09 | 1.80% | 34,954 |
| Jul 8, 2026 | 5.07 | 5.07 | 4.89 | 5.00 | 5.00 | 1.21% | 32,310 |
| Jul 7, 2026 | 5.25 | 5.25 | 4.79 | 4.94 | 4.94 | -2.56% | 53,210 |
| Jul 6, 2026 | 5.11 | 5.19 | 5.06 | 5.07 | 5.07 | -1.36% | 77,216 |
| Jul 3, 2026 | 5.17 | 5.17 | 5.08 | 5.14 | 5.14 | -1.72% | 61,470 |
| Jul 2, 2026 | 5.15 | 5.23 | 4.97 | 5.23 | 5.23 | 2.55% | 72,762 |
| Jun 30, 2026 | 4.79 | 5.10 | 4.56 | 5.10 | 5.10 | 13.59% | 128,735 |
| Jun 29, 2026 | 4.10 | 4.57 | 4.10 | 4.49 | 4.49 | 6.90% | 113,502 |
| Jun 26, 2026 | 4.04 | 4.29 | 3.94 | 4.20 | 4.20 | 3.96% | 79,286 |
| Jun 25, 2026 | 4.28 | 4.28 | 3.98 | 4.04 | 4.04 | -2.88% | 52,395 |
| Jun 24, 2026 | 4.05 | 4.20 | 4.02 | 4.16 | 4.16 | 2.72% | 78,728 |
| Jun 23, 2026 | 4.04 | 4.10 | 3.93 | 4.05 | 4.05 | -0.49% | 29,262 |
| Jun 22, 2026 | 4.06 | 4.21 | 4.03 | 4.07 | 4.07 | -3.10% | 28,594 |
| Jun 19, 2026 | 4.14 | 4.25 | 4.09 | 4.20 | 4.20 | 2.19% | 24,315 |
| Jun 18, 2026 | 4.07 | 4.12 | 3.99 | 4.11 | 4.11 | 2.24% | 35,948 |