Medicure Inc. (TSXV:MPH)
Canada
· Delayed Price · Currency is CAD 1.230
0.00 (0.00%)
Jul 7, 2025, 1:37 PM EDT
Medicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 4,100 |
| Jul 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,500 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 25, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 1,200 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 300 |
| Jun 23, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 7.63% | 5,500 |
| Jun 20, 2025 | 1.16 | 1.23 | 1.16 | 1.18 | 1.18 | 1.72% | 2,506 |
| Jun 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jun 18, 2025 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 4.50% | 3,300 |
| Jun 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jun 16, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 4.72% | 800 |
| Jun 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 9, 2025 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -9.40% | 1,000 |
| Jun 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 17.00% | 800 |
| Jun 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | 1,000 |
| Jun 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 28, 2025 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | - | 8,500 |
| May 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 12.77% | 500 |
| May 26, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| May 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| May 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| May 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| May 20, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.00% | 500 |
| May 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,300 |
| May 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 14.94% | 2,000 |
| May 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| May 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| May 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.82% | 500 |
| May 9, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| May 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| May 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| May 6, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| May 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| May 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| May 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Apr 30, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -12.63% | 1,500 |
| Apr 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 14.46% | 2,000 |
| Apr 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Apr 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |