Medexus Pharmaceuticals Inc. (TSX:MDP)
Canada · Delayed Price · Currency is CAD 3.970
+0.050 (1.28%)
May 21, 2026, 4:00 PM EST
Medexus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.97 | 3.99 | 3.88 | 3.97 | 3.97 | 1.28% | 23,212 |
| May 20, 2026 | 3.94 | 3.96 | 3.87 | 3.92 | 3.92 | 2.62% | 31,085 |
| May 19, 2026 | 4.01 | 4.01 | 3.79 | 3.82 | 3.82 | -4.74% | 80,687 |
| May 15, 2026 | 4.05 | 4.08 | 3.97 | 4.01 | 4.01 | -0.99% | 51,467 |
| May 14, 2026 | 3.94 | 4.13 | 3.94 | 4.05 | 4.05 | 3.05% | 53,347 |
| May 13, 2026 | 3.90 | 3.95 | 3.72 | 3.93 | 3.93 | -0.76% | 44,864 |
| May 12, 2026 | 4.04 | 4.05 | 3.91 | 3.96 | 3.96 | 0.51% | 42,017 |
| May 11, 2026 | 4.02 | 4.05 | 3.90 | 3.94 | 3.94 | -2.23% | 36,600 |
| May 8, 2026 | 3.90 | 4.03 | 3.84 | 4.03 | 4.03 | 3.33% | 70,213 |
| May 7, 2026 | 4.04 | 4.04 | 3.88 | 3.90 | 3.90 | -2.50% | 42,835 |
| May 6, 2026 | 3.92 | 4.03 | 3.86 | 4.00 | 4.00 | 2.56% | 38,215 |
| May 5, 2026 | 4.05 | 4.09 | 3.85 | 3.90 | 3.90 | 0.52% | 29,384 |
| May 4, 2026 | 4.07 | 4.08 | 3.80 | 3.88 | 3.88 | -3.24% | 60,699 |
| May 1, 2026 | 3.98 | 4.05 | 3.98 | 4.01 | 4.01 | 1.26% | 21,443 |
| Apr 30, 2026 | 3.95 | 4.02 | 3.92 | 3.96 | 3.96 | - | 20,128 |
| Apr 29, 2026 | 3.95 | 3.96 | 3.85 | 3.96 | 3.96 | 0.25% | 43,054 |
| Apr 28, 2026 | 3.97 | 4.06 | 3.92 | 3.95 | 3.95 | -2.47% | 24,555 |
| Apr 27, 2026 | 3.96 | 4.09 | 3.96 | 4.05 | 4.05 | 2.02% | 39,199 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.93 | 3.97 | 3.97 | -0.50% | 36,440 |
| Apr 23, 2026 | 3.89 | 4.00 | 3.88 | 3.99 | 3.99 | 2.84% | 53,258 |
| Apr 22, 2026 | 3.95 | 3.99 | 3.84 | 3.88 | 3.88 | -0.51% | 48,040 |
| Apr 21, 2026 | 3.91 | 4.00 | 3.81 | 3.90 | 3.90 | -2.01% | 80,495 |
| Apr 20, 2026 | 3.99 | 4.00 | 3.91 | 3.98 | 3.98 | 0.25% | 54,773 |
| Apr 17, 2026 | 4.15 | 4.16 | 3.92 | 3.97 | 3.97 | -3.87% | 112,335 |
| Apr 16, 2026 | 4.07 | 4.15 | 4.05 | 4.13 | 4.13 | 2.48% | 20,638 |
| Apr 15, 2026 | 4.12 | 4.15 | 3.90 | 4.03 | 4.03 | -0.74% | 47,716 |
| Apr 14, 2026 | 4.01 | 4.12 | 4.00 | 4.06 | 4.06 | 1.00% | 70,062 |
| Apr 13, 2026 | 3.99 | 4.05 | 3.94 | 4.02 | 4.02 | 2.03% | 77,385 |
| Apr 10, 2026 | 3.84 | 3.97 | 3.84 | 3.94 | 3.94 | 1.81% | 94,960 |
| Apr 9, 2026 | 3.66 | 3.89 | 3.61 | 3.87 | 3.87 | 7.80% | 64,855 |
| Apr 8, 2026 | 3.54 | 3.73 | 3.51 | 3.59 | 3.59 | 1.41% | 52,706 |
| Apr 7, 2026 | 3.56 | 3.57 | 3.45 | 3.54 | 3.54 | 0.28% | 44,780 |
| Apr 6, 2026 | 3.52 | 3.78 | 3.46 | 3.53 | 3.53 | 0.86% | 68,492 |
| Apr 2, 2026 | 3.26 | 3.58 | 3.24 | 3.50 | 3.50 | 6.71% | 74,116 |
| Apr 1, 2026 | 3.09 | 3.29 | 3.08 | 3.28 | 3.28 | 5.13% | 35,129 |
| Mar 31, 2026 | 3.07 | 3.15 | 3.07 | 3.12 | 3.12 | 2.63% | 36,115 |
| Mar 30, 2026 | 3.09 | 3.20 | 2.92 | 3.04 | 3.04 | -1.30% | 214,123 |
| Mar 27, 2026 | 3.13 | 3.15 | 3.07 | 3.08 | 3.08 | -2.22% | 12,802 |
| Mar 26, 2026 | 3.02 | 3.15 | 3.02 | 3.15 | 3.15 | 1.94% | 75,700 |
| Mar 25, 2026 | 3.15 | 3.24 | 3.03 | 3.09 | 3.09 | -2.83% | 103,420 |
| Mar 24, 2026 | 3.11 | 3.21 | 3.08 | 3.18 | 3.18 | 4.61% | 255,387 |
| Mar 23, 2026 | 3.04 | 3.17 | 3.00 | 3.04 | 3.04 | -0.33% | 29,458 |
| Mar 20, 2026 | 3.15 | 3.19 | 3.05 | 3.05 | 3.05 | -2.87% | 18,413 |
| Mar 19, 2026 | 3.13 | 3.23 | 3.10 | 3.14 | 3.14 | -1.88% | 9,412 |
| Mar 18, 2026 | 3.19 | 3.30 | 3.15 | 3.20 | 3.20 | -1.84% | 22,212 |
| Mar 17, 2026 | 3.19 | 3.30 | 3.11 | 3.26 | 3.26 | 4.15% | 37,369 |
| Mar 16, 2026 | 3.10 | 3.16 | 3.10 | 3.13 | 3.13 | -0.32% | 21,925 |
| Mar 13, 2026 | 3.04 | 3.29 | 3.04 | 3.14 | 3.14 | 3.63% | 77,114 |
| Mar 12, 2026 | 3.08 | 3.08 | 2.93 | 3.03 | 3.03 | -2.26% | 46,981 |
| Mar 11, 2026 | 3.25 | 3.25 | 3.00 | 3.10 | 3.10 | -4.62% | 51,638 |