Medicure Inc. (TSXV:MPH)
Canada · Delayed Price · Currency is CAD 1.100
0.00 (0.00%)
Sep 23, 2025, 11:18 AM EDT
Medicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 424 |
| Sep 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 300 |
| Sep 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,000 |
| Sep 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 14.58% | 1,600 |
| Sep 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 1,000 |
| Sep 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 12, 2025 | 0.98 | 1.10 | 0.97 | 1.00 | 1.00 | -10.71% | 15,500 |
| Sep 11, 2025 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | - | 11,600 |
| Sep 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -6.67% | 300 |
| Sep 8, 2025 | 1.30 | 1.33 | 1.20 | 1.20 | 1.20 | 7.14% | 3,100 |
| Sep 5, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -15.15% | 1,516 |
| Sep 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 17.86% | 1,500 |
| Sep 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 1,500 |
| Aug 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 27, 2025 | 1.15 | 1.15 | 1.00 | 1.15 | 1.15 | - | 10,100 |
| Aug 26, 2025 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 9.52% | 15,100 |
| Aug 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 22, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 4,200 |
| Aug 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | 300 |
| Aug 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 700 |
| Aug 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | 5,000 |
| Aug 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 7, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 6, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 31, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -5.93% | 2,000 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 4,937 |
| Jul 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 1,035 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 24, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -4.00% | 6,900 |
| Jul 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 22, 2025 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 6,200 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 8.11% | 200 |
| Jul 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 16, 2025 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -7.50% | 24,100 |
| Jul 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 14, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 10,100 |