Medicure Inc. (TSXV:MPH)
Canada · Delayed Price · Currency is CAD 1.150
-0.010 (-0.86%)
At close: Feb 4, 2026
Medicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 100 |
| Jan 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -5.69% | 200 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 6,100 |
| Jan 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.82% | 200 |
| Jan 20, 2026 | 1.14 | 1.32 | 1.14 | 1.32 | 1.32 | 14.78% | 1,800 |
| Jan 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,300 |
| Jan 16, 2026 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | - | 3,600 |
| Jan 15, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | - | 2,124 |
| Jan 14, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -2.54% | 2,800 |
| Jan 13, 2026 | 1.16 | 1.25 | 1.15 | 1.18 | 1.18 | 1.72% | 12,100 |
| Jan 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.20% | 200 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 9.65% | 1,200 |
| Jan 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 100 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.26% | 500 |
| Jan 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 8,100 |
| Dec 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -8.80% | 300 |
| Dec 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,800 |
| Dec 29, 2025 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | 3.31% | 766 |
| Dec 24, 2025 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | -6.92% | 766 |
| Dec 22, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 4.00% | 1,333 |
| Dec 16, 2025 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | 12.61% | 3,800 |
| Dec 9, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -17.16% | 500 |
| Dec 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 100 |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 22.73% | 400 |
| Nov 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 5.77% | 100 |
| Nov 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -16.13% | 100 |
| Nov 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | 1,300 |
| Nov 21, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 65,881 |
| Nov 20, 2025 | 1.05 | 1.30 | 1.05 | 1.30 | 1.30 | -9.09% | 19,604 |
| Nov 19, 2025 | 1.25 | 1.43 | 1.25 | 1.43 | 1.43 | 34.91% | 13,100 |
| Nov 18, 2025 | 1.30 | 1.34 | 1.06 | 1.06 | 1.06 | -17.83% | 25,300 |
| Nov 17, 2025 | 1.15 | 1.29 | 1.15 | 1.29 | 1.29 | 3.20% | 8,233 |
| Nov 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 5,000 |
| Nov 13, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2,100 |
| Nov 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 300 |
| Nov 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 700 |
| Nov 10, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 12.07% | 10,950 |
| Nov 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,575 |
| Oct 31, 2025 | 1.28 | 1.30 | 1.16 | 1.16 | 1.16 | -8.66% | 22,410 |
| Oct 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 23.30% | 1,300 |
| Oct 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -14.17% | 600 |
| Oct 28, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 9.09% | 618 |
| Oct 27, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 7,441 |
| Oct 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 125 |
| Oct 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 8.91% | 4,845 |
| Oct 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 400 |
| Oct 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -8.18% | 1,801 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,100 |
| Sep 26, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -4.35% | 225 |
| Sep 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 1,091 |